Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.93 | 15.24 | 14.64 | 14.79 | 0 | -0.29(-1.92%) |
Oct 30, 2013 | 15.07 | 15.28 | 14.91 | 15.08 | 43,999 | +0.01(+0.09%) |
Oct 29, 2013 | 14.94 | 15.18 | 14.75 | 15.07 | 0 | +0.13(+0.88%) |
Oct 28, 2013 | 15.29 | 15.52 | 14.87 | 14.93 | 0 | -0.33(-2.15%) |
Oct 25, 2013 | 15.30 | 15.42 | 14.86 | 15.26 | 0 | +0.02(+0.13%) |
Oct 24, 2013 | 14.66 | 15.34 | 14.44 | 15.24 | 87,214 | +0.67(+4.59%) |
Oct 23, 2013 | 14.47 | 14.88 | 14.34 | 14.57 | 0 | +0.18(+1.23%) |
Oct 22, 2013 | 14.19 | 14.58 | 13.92 | 14.40 | 44,542 | +0.19(+1.34%) |
Oct 21, 2013 | 14.21 | 14.37 | 13.98 | 14.21 | 36,193 | -0.09(-0.60%) |
Oct 18, 2013 | 14.19 | 14.39 | 13.91 | 14.29 | 48,502 | +0.25(+1.77%) |
Oct 17, 2013 | 14.21 | 14.42 | 13.98 | 14.04 | 45,130 | -0.28(-1.97%) |
Oct 16, 2013 | 14.48 | 14.72 | 14.27 | 14.32 | 18,264 | +0.02(+0.14%) |
Oct 15, 2013 | 14.59 | 14.73 | 14.30 | 14.30 | 35,912 | -0.37(-2.50%) |
Oct 14, 2013 | 14.49 | 14.70 | 14.22 | 14.67 | 43,103 | +0.20(+1.36%) |
Oct 11, 2013 | 13.91 | 14.64 | 13.82 | 14.48 | 0 | +0.45(+3.23%) |
Oct 10, 2013 | 13.64 | 14.08 | 13.52 | 14.02 | 42,660 | +0.56(+4.19%) |
Oct 09, 2013 | 13.43 | 13.69 | 13.35 | 13.46 | 28,163 | +0.04(+0.29%) |
Oct 08, 2013 | 13.30 | 13.59 | 13.18 | 13.42 | 47,149 | +0.16(+1.24%) |
Oct 07, 2013 | 13.24 | 13.41 | 13.19 | 13.26 | 0 | -0.18(-1.37%) |
Oct 04, 2013 | 13.66 | 13.83 | 13.35 | 13.44 | 0 | -0.25(-1.82%) |
Oct 03, 2013 | 13.73 | 13.89 | 13.50 | 13.69 | 0 | -0.13(-0.95%) |
Oct 02, 2013 | 13.73 | 13.94 | 13.60 | 13.82 | 35,836 | -0.07(-0.47%) |
Oct 01, 2013 | 13.77 | 13.91 | 13.75 | 13.89 | 18,371 | +0.20(+1.44%) |
Sep 30, 2013 | 13.52 | 13.77 | 13.49 | 13.69 | 0 | -0.01(-0.05%) |
Sep 27, 2013 | 13.60 | 13.88 | 13.60 | 13.70 | 0 | -0.03(-0.19%) |
Sep 26, 2013 | 14.02 | 14.08 | 13.68 | 13.72 | 17,282 | -0.31(-2.20%) |
Sep 25, 2013 | 14.22 | 14.21 | 14.02 | 14.03 | 37,190 | +0.09(+0.66%) |
Sep 24, 2013 | 13.80 | 14.16 | 13.76 | 13.94 | 28,174 | +0.08(+0.57%) |
Sep 23, 2013 | 13.83 | 14.08 | 13.75 | 13.86 | 34,217 | +0.03(+0.24%) |
Sep 20, 2013 | 13.58 | 13.96 | 13.43 | 13.83 | 0 | +0.24(+1.79%) |
Sep 19, 2013 | 13.54 | 13.60 | 13.39 | 13.58 | 0 | +0.06(+0.44%) |
Sep 18, 2013 | 13.60 | 13.74 | 13.29 | 13.52 | 0 | -0.04(-0.29%) |
Sep 17, 2013 | 13.75 | 13.77 | 13.49 | 13.56 | 0 | -0.19(-1.38%) |
Sep 16, 2013 | 13.80 | 13.96 | 13.65 | 13.75 | 0 | -0.01(-0.10%) |
Sep 13, 2013 | 13.80 | 13.83 | 13.54 | 13.77 | 0 | +0.05(+0.33%) |
Sep 12, 2013 | 13.66 | 13.82 | 13.64 | 13.72 | 0 | +0.05(+0.34%) |
Sep 11, 2013 | 13.70 | 13.80 | 13.58 | 13.68 | 0 | -0.06(-0.43%) |
Sep 10, 2013 | 14.05 | 14.11 | 13.66 | 13.73 | 36,989 | -0.24(-1.74%) |
Sep 09, 2013 | 13.79 | 14.03 | 13.56 | 13.98 | 0 | +0.20(+1.43%) |
Sep 06, 2013 | 13.66 | 14.02 | 13.45 | 13.78 | 0 | +0.16(+1.15%) |
Sep 05, 2013 | 13.29 | 13.66 | 13.22 | 13.62 | 0 | +0.39(+2.92%) |
Sep 04, 2013 | 13.62 | 13.75 | 13.12 | 13.24 | 0 | -0.43(-3.17%) |
Sep 03, 2013 | 13.97 | 13.97 | 13.49 | 13.67 | 0 | -0.07(-0.52%) |
Aug 30, 2013 | 14.54 | 14.54 | 13.55 | 13.74 | 0 | -0.85(-5.84%) |
Aug 29, 2013 | 14.48 | 14.95 | 14.48 | 14.59 | 24,445 | -0.05(-0.31%) |
Aug 28, 2013 | 14.56 | 14.68 | 14.40 | 14.64 | 0 | +0.12(+0.86%) |
Aug 27, 2013 | 14.66 | 14.76 | 14.38 | 14.51 | 42,730 | -0.37(-2.51%) |
Aug 26, 2013 | 14.95 | 15.14 | 14.69 | 14.89 | 0 | -0.01(-0.09%) |
Aug 23, 2013 | 14.88 | 15.10 | 14.58 | 14.90 | 0 | -0.05(-0.35%) |
Aug 22, 2013 | 14.38 | 14.97 | 14.38 | 14.95 | 20,916 | +0.59(+4.11%) |
Aug 21, 2013 | 14.16 | 14.40 | 14.11 | 14.36 | 0 | +0.12(+0.83%) |
Aug 20, 2013 | 13.78 | 14.32 | 13.78 | 14.25 | 16,989 | +0.50(+3.67%) |
Aug 19, 2013 | 13.97 | 14.04 | 13.56 | 13.74 | 94,134 | -0.17(-1.22%) |
Aug 16, 2013 | 14.07 | 14.45 | 13.87 | 13.91 | 0 | -0.26(-1.80%) |
Aug 15, 2013 | 14.19 | 14.42 | 13.96 | 14.17 | 48,791 | -0.16(-1.10%) |
Aug 14, 2013 | 14.18 | 14.45 | 14.08 | 14.32 | 35,795 | +0.10(+0.69%) |
Aug 13, 2013 | 14.04 | 14.24 | 13.83 | 14.23 | 35,278 | +0.24(+1.69%) |
Aug 12, 2013 | 14.11 | 14.29 | 13.94 | 13.99 | 52,159 | -0.25(-1.75%) |
Aug 09, 2013 | 14.25 | 14.42 | 14.23 | 14.24 | 18,339 | -0.09(-0.60%) |
Aug 08, 2013 | 14.42 | 14.50 | 14.18 | 14.32 | 15,193 | +0.02(+0.14%) |
Aug 07, 2013 | 14.71 | 14.71 | 14.17 | 14.30 | 68,413 | -0.39(-2.68%) |
Aug 06, 2013 | 15.07 | 15.17 | 14.67 | 14.70 | 31,423 | -0.46(-3.03%) |
Aug 05, 2013 | 15.10 | 15.28 | 14.83 | 15.16 | 43,859 | +0.07(+0.48%) |
Aug 02, 2013 | 15.07 | 15.20 | 14.83 | 15.09 | 32,463 | -0.12(-0.82%) |