Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.85 | 14.90 | 14.31 | 14.40 | 0 | -0.40(-2.70%) |
Oct 30, 2013 | 14.99 | 15.02 | 14.75 | 14.80 | 39,840 | -0.13(-0.85%) |
Oct 29, 2013 | 14.92 | 14.99 | 14.76 | 14.92 | 0 | +0.04(+0.26%) |
Oct 28, 2013 | 15.15 | 15.17 | 14.73 | 14.88 | 0 | -0.21(-1.42%) |
Oct 25, 2013 | 15.20 | 15.26 | 15.05 | 15.10 | 0 | -0.06(-0.39%) |
Oct 24, 2013 | 15.18 | 15.22 | 15.05 | 15.16 | 19,257 | +0.10(+0.65%) |
Oct 23, 2013 | 15.12 | 15.22 | 15.05 | 15.06 | 0 | -0.06(-0.39%) |
Oct 22, 2013 | 14.97 | 15.20 | 14.97 | 15.12 | 134,952 | +0.26(+1.77%) |
Oct 21, 2013 | 14.89 | 15.18 | 14.80 | 14.86 | 47,469 | -0.03(-0.20%) |
Oct 18, 2013 | 14.75 | 15.04 | 14.60 | 14.88 | 38,936 | +0.26(+1.80%) |
Oct 17, 2013 | 14.33 | 14.85 | 14.33 | 14.62 | 36,261 | +0.27(+1.90%) |
Oct 16, 2013 | 14.21 | 14.52 | 14.12 | 14.35 | 47,021 | -0.04(-0.27%) |
Oct 15, 2013 | 14.81 | 15.00 | 14.36 | 14.39 | 21,883 | -0.42(-2.83%) |
Oct 14, 2013 | 14.56 | 14.96 | 14.56 | 14.81 | 24,850 | +0.15(+1.00%) |
Oct 11, 2013 | 14.60 | 14.87 | 14.55 | 14.66 | 0 | +0.05(+0.33%) |
Oct 10, 2013 | 14.36 | 14.68 | 14.36 | 14.61 | 25,824 | +0.50(+3.52%) |
Oct 09, 2013 | 14.12 | 14.32 | 13.93 | 14.12 | 30,903 | +0.00(+0.00%) |
Oct 08, 2013 | 14.02 | 14.21 | 13.87 | 14.12 | 33,126 | +0.01(+0.07%) |
Oct 07, 2013 | 14.34 | 14.39 | 14.11 | 14.11 | 0 | -0.41(-2.82%) |
Oct 04, 2013 | 14.35 | 14.76 | 14.25 | 14.51 | 0 | +0.15(+1.02%) |
Oct 03, 2013 | 14.85 | 14.85 | 14.22 | 14.37 | 0 | -0.58(-3.91%) |
Oct 02, 2013 | 15.04 | 15.09 | 14.90 | 14.95 | 16,099 | -0.17(-1.09%) |
Oct 01, 2013 | 15.08 | 15.13 | 15.04 | 15.12 | 34,559 | +0.08(+0.52%) |
Sep 30, 2013 | 15.09 | 15.19 | 14.86 | 15.04 | 0 | -0.18(-1.15%) |
Sep 27, 2013 | 15.16 | 15.37 | 15.09 | 15.22 | 0 | -0.08(-0.51%) |
Sep 26, 2013 | 15.29 | 15.43 | 15.07 | 15.29 | 7,645 | -0.01(-0.06%) |
Sep 25, 2013 | 15.39 | 15.45 | 15.20 | 15.30 | 10,061 | -0.10(-0.63%) |
Sep 24, 2013 | 15.57 | 15.60 | 15.36 | 15.40 | 20,400 | -0.12(-0.75%) |
Sep 23, 2013 | 15.49 | 15.58 | 15.45 | 15.52 | 15,483 | +0.01(+0.06%) |
Sep 20, 2013 | 15.16 | 15.58 | 15.07 | 15.51 | 0 | +0.38(+2.51%) |
Sep 19, 2013 | 14.99 | 15.22 | 14.64 | 15.13 | 0 | +0.46(+3.12%) |
Sep 18, 2013 | 14.86 | 15.26 | 14.41 | 14.67 | 0 | -0.18(-1.18%) |
Sep 17, 2013 | 14.29 | 14.99 | 14.28 | 14.85 | 0 | +0.56(+3.95%) |
Sep 16, 2013 | 14.50 | 14.60 | 14.21 | 14.28 | 0 | +0.01(+0.07%) |
Sep 13, 2013 | 14.36 | 14.39 | 14.13 | 14.27 | 0 | -0.01(-0.07%) |
Sep 12, 2013 | 14.40 | 14.49 | 14.21 | 14.28 | 0 | -0.01(-0.07%) |
Sep 11, 2013 | 14.26 | 14.41 | 14.23 | 14.29 | 0 | -0.02(-0.14%) |
Sep 10, 2013 | 14.36 | 14.48 | 14.14 | 14.31 | 29,737 | +0.07(+0.48%) |
Sep 09, 2013 | 14.26 | 14.32 | 14.12 | 14.24 | 0 | +0.07(+0.48%) |
Sep 06, 2013 | 14.20 | 14.49 | 14.12 | 14.17 | 0 | +0.05(+0.34%) |
Sep 05, 2013 | 14.24 | 14.43 | 13.94 | 14.12 | 0 | -0.14(-0.96%) |
Sep 04, 2013 | 14.12 | 14.50 | 13.44 | 14.26 | 0 | +0.11(+0.76%) |
Sep 03, 2013 | 14.29 | 14.51 | 13.94 | 14.15 | 0 | +0.05(+0.35%) |
Aug 30, 2013 | 14.47 | 14.47 | 13.63 | 14.11 | 0 | -0.33(-2.29%) |
Aug 29, 2013 | 13.57 | 14.49 | 13.27 | 14.44 | 47,621 | +0.81(+5.93%) |
Aug 28, 2013 | 13.73 | 13.73 | 13.53 | 13.63 | 0 | -0.10(-0.71%) |
Aug 27, 2013 | 14.36 | 14.57 | 13.61 | 13.73 | 30,215 | -0.80(-5.49%) |
Aug 26, 2013 | 14.41 | 14.75 | 14.41 | 14.52 | 0 | +0.14(+0.95%) |
Aug 23, 2013 | 14.63 | 14.88 | 14.30 | 14.39 | 0 | -0.23(-1.60%) |
Aug 22, 2013 | 14.39 | 14.83 | 14.24 | 14.62 | 12,289 | +0.25(+1.76%) |
Aug 21, 2013 | 14.43 | 15.53 | 14.34 | 14.37 | 0 | -0.12(-0.81%) |
Aug 20, 2013 | 14.46 | 14.62 | 14.33 | 14.48 | 29,353 | +0.06(+0.40%) |
Aug 19, 2013 | 14.53 | 14.55 | 14.41 | 14.43 | 19,418 | -0.09(-0.60%) |
Aug 16, 2013 | 14.34 | 14.90 | 14.31 | 14.51 | 0 | +0.12(+0.81%) |
Aug 15, 2013 | 15.20 | 15.20 | 14.14 | 14.40 | 27,104 | -0.99(-6.44%) |
Aug 14, 2013 | 15.52 | 15.55 | 15.33 | 15.39 | 28,968 | -0.12(-0.75%) |
Aug 13, 2013 | 15.20 | 15.53 | 15.19 | 15.50 | 26,181 | +0.36(+2.38%) |
Aug 12, 2013 | 14.43 | 15.15 | 14.43 | 15.15 | 38,838 | +0.53(+3.66%) |
Aug 09, 2013 | 14.96 | 15.16 | 14.10 | 14.61 | 68,367 | -0.44(-2.91%) |
Aug 08, 2013 | 15.75 | 15.75 | 14.82 | 15.05 | 59,134 | -0.62(-3.97%) |
Aug 07, 2013 | 15.69 | 15.78 | 15.55 | 15.67 | 16,765 | -0.13(-0.80%) |
Aug 06, 2013 | 15.65 | 15.85 | 15.51 | 15.80 | 23,924 | +0.14(+0.87%) |
Aug 05, 2013 | 15.57 | 15.75 | 15.55 | 15.66 | 18,291 | +0.11(+0.69%) |
Aug 02, 2013 | 15.55 | 15.83 | 15.47 | 15.55 | 31,352 | -0.04(-0.25%) |