Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.68 | 16.12 | 15.34 | 15.74 | 0 | +0.01(+0.08%) |
Oct 30, 2013 | 16.19 | 16.19 | 14.99 | 15.72 | 43,798 | -0.42(-2.59%) |
Oct 29, 2013 | 16.14 | 17.10 | 15.66 | 16.14 | 0 | +0.09(+0.58%) |
Oct 28, 2013 | 15.82 | 16.13 | 15.72 | 16.05 | 0 | +0.15(+0.96%) |
Oct 25, 2013 | 15.58 | 15.98 | 15.30 | 15.90 | 0 | +0.37(+2.40%) |
Oct 24, 2013 | 14.71 | 15.63 | 14.32 | 15.52 | 49,820 | +0.62(+4.19%) |
Oct 23, 2013 | 14.92 | 15.47 | 14.84 | 14.90 | 0 | -0.06(-0.40%) |
Oct 22, 2013 | 14.85 | 15.05 | 14.82 | 14.96 | 28,980 | +0.06(+0.40%) |
Oct 21, 2013 | 14.84 | 14.96 | 14.74 | 14.90 | 37,852 | +0.01(+0.04%) |
Oct 18, 2013 | 14.75 | 14.96 | 13.99 | 14.89 | 56,286 | +0.29(+2.00%) |
Oct 17, 2013 | 14.63 | 14.63 | 14.28 | 14.60 | 44,337 | -0.07(-0.50%) |
Oct 16, 2013 | 14.64 | 14.88 | 14.15 | 14.67 | 38,885 | +0.13(+0.87%) |
Oct 15, 2013 | 15.20 | 15.20 | 14.46 | 14.55 | 21,645 | -0.30(-2.02%) |
Oct 14, 2013 | 14.61 | 15.04 | 14.59 | 14.84 | 24,946 | +0.23(+1.59%) |
Oct 11, 2013 | 14.06 | 14.61 | 14.05 | 14.61 | 0 | +0.47(+3.34%) |
Oct 10, 2013 | 13.93 | 14.23 | 13.85 | 14.14 | 39,944 | +0.38(+2.75%) |
Oct 09, 2013 | 13.61 | 13.85 | 13.53 | 13.76 | 31,521 | +0.27(+1.97%) |
Oct 08, 2013 | 13.56 | 13.74 | 13.39 | 13.50 | 53,439 | -0.04(-0.29%) |
Oct 07, 2013 | 13.57 | 13.85 | 13.46 | 13.54 | 0 | -0.19(-1.40%) |
Oct 04, 2013 | 13.48 | 13.78 | 13.48 | 13.73 | 0 | +0.22(+1.62%) |
Oct 03, 2013 | 13.73 | 13.74 | 13.45 | 13.51 | 0 | -0.21(-1.50%) |
Oct 02, 2013 | 13.53 | 13.91 | 13.45 | 13.71 | 37,679 | +0.05(+0.34%) |
Oct 01, 2013 | 13.64 | 13.91 | 13.60 | 13.67 | 31,278 | +0.07(+0.49%) |
Sep 30, 2013 | 13.73 | 13.87 | 13.38 | 13.60 | 0 | -0.21(-1.54%) |
Sep 27, 2013 | 13.65 | 13.92 | 13.54 | 13.81 | 0 | +0.05(+0.39%) |
Sep 26, 2013 | 13.48 | 13.79 | 13.48 | 13.76 | 41,270 | +0.53(+3.97%) |
Sep 25, 2013 | 13.00 | 13.39 | 13.00 | 13.24 | 93,283 | +0.47(+3.70%) |
Sep 24, 2013 | 13.04 | 13.08 | 12.69 | 12.76 | 50,739 | -0.35(-2.69%) |
Sep 23, 2013 | 13.20 | 13.44 | 13.04 | 13.12 | 38,909 | -0.04(-0.30%) |
Sep 20, 2013 | 12.94 | 13.23 | 12.77 | 13.16 | 0 | +0.23(+1.75%) |
Sep 19, 2013 | 12.85 | 12.94 | 12.56 | 12.93 | 47,747 | +0.08(+0.62%) |
Sep 18, 2013 | 12.94 | 12.94 | 12.66 | 12.85 | 0 | -0.06(-0.46%) |
Sep 17, 2013 | 13.00 | 13.00 | 12.84 | 12.91 | 0 | -0.11(-0.87%) |
Sep 16, 2013 | 13.30 | 13.36 | 12.74 | 13.02 | 0 | -0.05(-0.36%) |
Sep 13, 2013 | 13.07 | 13.32 | 12.98 | 13.07 | 0 | +0.07(+0.56%) |
Sep 12, 2013 | 13.12 | 13.22 | 12.94 | 13.00 | 0 | -0.05(-0.41%) |
Sep 11, 2013 | 12.86 | 13.13 | 12.57 | 13.05 | 0 | +0.18(+1.39%) |
Sep 10, 2013 | 12.71 | 12.87 | 12.70 | 12.87 | 18,929 | +0.29(+2.27%) |
Sep 09, 2013 | 12.54 | 12.68 | 12.24 | 12.58 | 0 | +0.01(+0.05%) |
Sep 06, 2013 | 12.70 | 12.70 | 12.57 | 12.58 | 0 | -0.11(-0.83%) |
Sep 05, 2013 | 12.26 | 12.70 | 12.26 | 12.68 | 0 | +0.38(+3.10%) |
Sep 04, 2013 | 12.43 | 12.78 | 12.23 | 12.30 | 0 | -0.16(-1.27%) |
Sep 03, 2013 | 12.40 | 12.51 | 12.10 | 12.46 | 0 | +0.26(+2.10%) |
Aug 30, 2013 | 12.76 | 12.76 | 12.12 | 12.20 | 0 | -0.61(-4.78%) |
Aug 29, 2013 | 12.90 | 12.98 | 12.58 | 12.81 | 32,796 | -0.14(-1.07%) |
Aug 28, 2013 | 12.93 | 13.03 | 12.79 | 12.95 | 0 | +0.13(+1.03%) |
Aug 27, 2013 | 12.97 | 13.51 | 12.79 | 12.82 | 35,316 | -0.30(-2.26%) |
Aug 26, 2013 | 12.96 | 13.33 | 12.96 | 13.12 | 0 | +0.11(+0.81%) |
Aug 23, 2013 | 13.02 | 13.10 | 12.90 | 13.01 | 0 | -0.02(-0.15%) |
Aug 22, 2013 | 13.01 | 13.32 | 12.93 | 13.03 | 19,848 | +0.04(+0.30%) |
Aug 21, 2013 | 13.37 | 13.51 | 12.96 | 12.99 | 0 | -0.47(-3.47%) |
Aug 20, 2013 | 13.95 | 13.95 | 13.39 | 13.46 | 23,902 | -0.45(-3.22%) |
Aug 19, 2013 | 13.97 | 14.17 | 13.91 | 13.91 | 37,691 | -0.03(-0.19%) |
Aug 16, 2013 | 14.07 | 14.47 | 13.92 | 13.93 | 0 | -0.24(-1.67%) |
Aug 15, 2013 | 13.99 | 14.39 | 13.91 | 14.17 | 63,670 | -0.02(-0.14%) |
Aug 14, 2013 | 13.94 | 14.26 | 13.94 | 14.19 | 21,202 | +0.03(+0.23%) |
Aug 13, 2013 | 14.12 | 14.19 | 13.89 | 14.16 | 12,124 | +0.18(+1.32%) |
Aug 12, 2013 | 13.69 | 14.30 | 13.69 | 13.97 | 15,260 | +0.20(+1.43%) |
Aug 09, 2013 | 14.29 | 14.29 | 13.67 | 13.78 | 17,856 | -0.53(-3.68%) |
Aug 08, 2013 | 14.13 | 14.35 | 14.01 | 14.30 | 15,223 | +0.31(+2.21%) |
Aug 07, 2013 | 13.98 | 14.35 | 13.85 | 13.99 | 39,197 | -0.01(-0.09%) |
Aug 06, 2013 | 13.87 | 14.13 | 13.59 | 14.01 | 41,900 | +0.14(+1.00%) |
Aug 05, 2013 | 13.70 | 14.09 | 13.51 | 13.87 | 16,931 | +0.11(+0.77%) |
Aug 02, 2013 | 13.60 | 13.80 | 13.57 | 13.76 | 15,548 | +0.14(+1.02%) |