Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.15 | 14.15 | 13.58 | 13.70 | 0 | -0.49(-3.42%) |
Oct 30, 2013 | 14.65 | 14.76 | 14.17 | 14.19 | 140,298 | -0.46(-3.12%) |
Oct 29, 2013 | 14.73 | 15.00 | 14.56 | 14.64 | 0 | -0.08(-0.57%) |
Oct 28, 2013 | 14.95 | 15.05 | 14.68 | 14.73 | 0 | -0.26(-1.74%) |
Oct 25, 2013 | 15.00 | 15.07 | 14.90 | 14.99 | 0 | +0.05(+0.31%) |
Oct 24, 2013 | 15.05 | 15.05 | 14.79 | 14.94 | 48,642 | -0.08(-0.56%) |
Oct 23, 2013 | 14.72 | 15.13 | 14.72 | 15.03 | 0 | +0.27(+1.83%) |
Oct 22, 2013 | 14.05 | 14.80 | 14.05 | 14.76 | 97,762 | +0.73(+5.19%) |
Oct 21, 2013 | 14.06 | 14.11 | 13.90 | 14.03 | 313,640 | +0.03(+0.20%) |
Oct 18, 2013 | 14.23 | 14.23 | 13.67 | 14.00 | 292,639 | -0.26(-1.83%) |
Oct 17, 2013 | 14.64 | 14.64 | 14.12 | 14.26 | 174,539 | -0.49(-3.29%) |
Oct 16, 2013 | 15.05 | 15.11 | 14.67 | 14.75 | 146,946 | -0.17(-1.13%) |
Oct 15, 2013 | 15.04 | 15.12 | 14.56 | 14.91 | 74,029 | -0.11(-0.75%) |
Oct 14, 2013 | 15.28 | 15.57 | 14.99 | 15.03 | 68,607 | -0.36(-2.37%) |
Oct 11, 2013 | 15.38 | 15.40 | 15.14 | 15.39 | 0 | +0.03(+0.18%) |
Oct 10, 2013 | 15.36 | 15.49 | 15.20 | 15.36 | 73,194 | +0.21(+1.42%) |
Oct 09, 2013 | 15.20 | 15.37 | 14.89 | 15.15 | 166,803 | -0.06(-0.37%) |
Oct 08, 2013 | 15.50 | 15.63 | 15.16 | 15.20 | 92,506 | -0.33(-2.10%) |
Oct 07, 2013 | 15.80 | 15.95 | 15.53 | 15.53 | 0 | -0.46(-2.86%) |
Oct 04, 2013 | 16.18 | 16.25 | 15.73 | 15.99 | 0 | -0.21(-1.32%) |
Oct 03, 2013 | 16.25 | 16.28 | 15.89 | 16.20 | 0 | -0.11(-0.69%) |
Oct 02, 2013 | 16.35 | 16.38 | 16.18 | 16.32 | 74,266 | -0.10(-0.63%) |
Oct 01, 2013 | 16.35 | 16.73 | 16.20 | 16.42 | 174,899 | -0.01(-0.06%) |
Sep 27, 2013 | 16.45 | 16.66 | 16.41 | 16.43 | 0 | -0.11(-0.68%) |
Sep 26, 2013 | 16.63 | 16.78 | 16.42 | 16.54 | 108,822 | -0.07(-0.45%) |
Sep 25, 2013 | 16.59 | 16.78 | 16.59 | 16.61 | 195,192 | +0.08(+0.51%) |
Sep 24, 2013 | 16.84 | 16.84 | 16.49 | 16.53 | 282,437 | -0.24(-1.45%) |
Sep 23, 2013 | 16.63 | 16.84 | 16.43 | 16.77 | 167,754 | +0.21(+1.30%) |
Sep 20, 2013 | 16.85 | 17.00 | 16.50 | 16.56 | 0 | -0.20(-1.17%) |
Sep 19, 2013 | 16.83 | 16.83 | 16.44 | 16.75 | 94,775 | -0.03(-0.17%) |
Sep 18, 2013 | 16.45 | 16.82 | 16.39 | 16.78 | 0 | +0.37(+2.28%) |
Sep 17, 2013 | 16.57 | 16.64 | 16.22 | 16.41 | 0 | -0.14(-0.85%) |
Sep 16, 2013 | 16.48 | 16.71 | 16.47 | 16.55 | 0 | +0.07(+0.40%) |
Sep 13, 2013 | 16.43 | 16.60 | 16.35 | 16.48 | 0 | -0.12(-0.73%) |
Sep 12, 2013 | 16.53 | 16.71 | 16.45 | 16.60 | 0 | +0.09(+0.57%) |
Sep 11, 2013 | 16.51 | 16.66 | 16.39 | 16.51 | 0 | +0.04(+0.23%) |
Sep 10, 2013 | 16.43 | 16.59 | 16.27 | 16.47 | 67,453 | +0.17(+1.03%) |
Sep 09, 2013 | 16.29 | 16.54 | 16.18 | 16.31 | 0 | +0.15(+0.92%) |
Sep 06, 2013 | 15.76 | 16.19 | 15.61 | 16.16 | 0 | +0.49(+3.16%) |
Sep 05, 2013 | 15.57 | 15.82 | 15.43 | 15.66 | 0 | +0.16(+1.02%) |
Sep 04, 2013 | 15.45 | 15.67 | 15.38 | 15.50 | 0 | +0.07(+0.42%) |
Sep 03, 2013 | 15.32 | 15.82 | 15.08 | 15.44 | 0 | +0.29(+1.91%) |
Aug 30, 2013 | 15.40 | 15.57 | 15.06 | 15.15 | 0 | -0.46(-2.93%) |
Aug 29, 2013 | 15.38 | 15.81 | 15.34 | 15.61 | 237,817 | +0.22(+1.46%) |
Aug 28, 2013 | 15.25 | 15.48 | 15.19 | 15.38 | 0 | +0.15(+0.98%) |
Aug 27, 2013 | 15.76 | 15.80 | 15.15 | 15.23 | 96,157 | -0.63(-4.00%) |
Aug 26, 2013 | 15.69 | 16.00 | 15.67 | 15.87 | 0 | +0.17(+1.07%) |
Aug 23, 2013 | 15.33 | 15.87 | 15.22 | 15.70 | 0 | +0.36(+2.37%) |
Aug 22, 2013 | 14.91 | 15.49 | 14.91 | 15.34 | 215,403 | +0.47(+3.14%) |
Aug 21, 2013 | 14.96 | 16.14 | 14.68 | 14.87 | 0 | +1.23(+9.03%) |
Aug 20, 2013 | 13.04 | 13.67 | 13.01 | 13.64 | 76,612 | +0.64(+4.96%) |
Aug 19, 2013 | 13.18 | 13.52 | 12.96 | 12.99 | 73,585 | -0.16(-1.21%) |
Aug 16, 2013 | 13.33 | 13.52 | 13.10 | 13.15 | 0 | -0.25(-1.88%) |
Aug 15, 2013 | 13.33 | 13.47 | 13.10 | 13.40 | 74,400 | -0.01(-0.07%) |
Aug 14, 2013 | 13.11 | 13.44 | 13.02 | 13.41 | 63,697 | +0.26(+1.99%) |
Aug 13, 2013 | 13.08 | 13.18 | 12.98 | 13.15 | 22,996 | +0.05(+0.36%) |
Aug 12, 2013 | 12.97 | 13.16 | 12.97 | 13.10 | 32,011 | +0.01(+0.07%) |
Aug 09, 2013 | 13.25 | 13.31 | 13.05 | 13.10 | 58,868 | -0.24(-1.82%) |
Aug 08, 2013 | 13.48 | 13.52 | 13.28 | 13.34 | 20,424 | -0.04(-0.28%) |
Aug 07, 2013 | 13.49 | 13.55 | 13.16 | 13.38 | 42,199 | -0.09(-0.69%) |
Aug 06, 2013 | 13.58 | 13.58 | 13.12 | 13.47 | 86,153 | -0.10(-0.76%) |
Aug 05, 2013 | 13.39 | 13.63 | 12.94 | 13.57 | 32,506 | +0.26(+1.96%) |
Aug 02, 2013 | 13.54 | 13.63 | 13.21 | 13.31 | 65,822 | -0.26(-1.93%) |