Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.77 | 13.82 | 13.32 | 13.42 | 13,134,171 | -1.16(-7.95%) |
Oct 30, 2013 | 14.69 | 14.74 | 14.57 | 14.58 | 2,855,212 | -0.07(-0.51%) |
Oct 29, 2013 | 14.69 | 14.81 | 14.64 | 14.66 | 2,270,001 | -0.02(-0.16%) |
Oct 28, 2013 | 14.60 | 14.72 | 14.60 | 14.68 | 2,460,213 | +0.01(+0.04%) |
Oct 25, 2013 | 14.74 | 14.74 | 14.56 | 14.68 | 2,213,215 | -0.01(-0.04%) |
Oct 24, 2013 | 14.62 | 14.70 | 14.59 | 14.68 | 3,164,112 | +0.20(+1.39%) |
Oct 23, 2013 | 14.48 | 14.50 | 14.42 | 14.48 | 1,649,470 | +0.02(+0.15%) |
Oct 22, 2013 | 14.34 | 14.50 | 14.33 | 14.46 | 2,528,968 | +0.40(+2.82%) |
Oct 21, 2013 | 14.07 | 14.09 | 14.02 | 14.06 | 1,449,897 | +0.09(+0.64%) |
Oct 18, 2013 | 13.96 | 14.00 | 13.92 | 13.97 | 2,312,523 | -0.01(-0.10%) |
Oct 17, 2013 | 14.00 | 14.02 | 13.95 | 13.99 | 3,889,402 | +0.35(+2.53%) |
Oct 16, 2013 | 13.67 | 13.69 | 13.62 | 13.64 | 2,313,678 | +0.20(+1.49%) |
Oct 15, 2013 | 13.50 | 13.53 | 13.40 | 13.44 | 2,355,566 | -0.21(-1.55%) |
Oct 14, 2013 | 13.52 | 13.66 | 13.51 | 13.65 | 2,286,439 | +0.18(+1.35%) |
Oct 11, 2013 | 13.52 | 13.55 | 13.44 | 13.47 | 2,519,259 | -0.07(-0.52%) |
Oct 10, 2013 | 13.46 | 13.54 | 13.43 | 13.54 | 2,706,417 | +0.36(+2.75%) |
Oct 09, 2013 | 13.17 | 13.21 | 13.11 | 13.18 | 1,879,931 | +0.00(+0.01%) |
Oct 08, 2013 | 13.38 | 13.39 | 13.17 | 13.18 | 4,102,905 | -0.27(-1.98%) |
Oct 07, 2013 | 13.36 | 13.47 | 13.35 | 13.44 | 2,896,020 | +0.06(+0.45%) |
Oct 04, 2013 | 13.47 | 13.48 | 13.37 | 13.38 | 3,426,468 | -0.09(-0.66%) |
Oct 03, 2013 | 13.44 | 13.53 | 13.42 | 13.47 | 2,978,432 | +0.00(+0.01%) |
Oct 02, 2013 | 13.47 | 13.48 | 13.41 | 13.47 | 1,267,780 | -0.08(-0.61%) |
Oct 01, 2013 | 13.55 | 13.59 | 13.48 | 13.55 | 1,800,226 | -0.08(-0.56%) |
Sep 30, 2013 | 13.63 | 13.68 | 13.60 | 13.63 | 2,552,420 | -0.05(-0.38%) |
Sep 27, 2013 | 13.71 | 13.72 | 13.65 | 13.68 | 2,110,753 | +0.15(+1.10%) |
Sep 26, 2013 | 13.57 | 13.60 | 13.52 | 13.53 | 1,633,876 | -0.01(-0.07%) |
Sep 25, 2013 | 13.65 | 13.65 | 13.53 | 13.54 | 2,957,016 | -0.20(-1.45%) |
Sep 24, 2013 | 13.78 | 13.81 | 13.71 | 13.74 | 1,551,130 | +0.01(+0.08%) |
Sep 23, 2013 | 13.88 | 13.88 | 13.69 | 13.73 | 2,167,254 | -0.17(-1.22%) |
Sep 20, 2013 | 14.00 | 14.04 | 13.90 | 13.90 | 3,105,637 | -0.02(-0.12%) |
Sep 19, 2013 | 14.02 | 14.02 | 13.89 | 13.92 | 5,975,673 | +0.23(+1.65%) |
Sep 18, 2013 | 13.57 | 13.71 | 13.51 | 13.69 | 4,473,521 | +0.06(+0.46%) |
Sep 17, 2013 | 13.52 | 13.65 | 13.52 | 13.63 | 1,738,436 | +0.06(+0.42%) |
Sep 16, 2013 | 13.68 | 13.69 | 13.57 | 13.57 | 2,149,786 | +0.18(+1.37%) |
Sep 13, 2013 | 13.38 | 13.43 | 13.31 | 13.39 | 3,893,139 | -0.02(-0.14%) |
Sep 12, 2013 | 13.43 | 13.49 | 13.38 | 13.41 | 2,197,075 | -0.00(-0.04%) |
Sep 11, 2013 | 13.32 | 13.44 | 13.31 | 13.41 | 2,311,145 | +0.03(+0.21%) |
Sep 10, 2013 | 13.32 | 13.43 | 13.31 | 13.39 | 2,725,884 | +0.17(+1.25%) |
Sep 09, 2013 | 13.18 | 13.28 | 13.16 | 13.22 | 9,637,209 | +0.20(+1.53%) |
Sep 06, 2013 | 13.02 | 13.10 | 12.97 | 13.02 | 10,457,537 | -0.07(-0.53%) |
Sep 05, 2013 | 13.12 | 13.20 | 13.03 | 13.09 | 9,084,216 | -0.19(-1.41%) |
Sep 04, 2013 | 13.19 | 13.33 | 13.18 | 13.28 | 5,265,418 | -0.06(-0.43%) |
Sep 03, 2013 | 13.30 | 13.38 | 13.28 | 13.34 | 4,296,295 | -0.11(-0.82%) |
Aug 30, 2013 | 13.52 | 13.55 | 13.35 | 13.45 | 6,809,149 | -0.25(-1.79%) |
Aug 29, 2013 | 13.63 | 13.74 | 13.62 | 13.69 | 2,228,249 | -0.07(-0.51%) |
Aug 28, 2013 | 13.81 | 13.85 | 13.71 | 13.76 | 2,025,349 | -0.14(-0.99%) |
Aug 27, 2013 | 13.88 | 14.00 | 13.88 | 13.90 | 1,985,671 | -0.11(-0.75%) |
Aug 26, 2013 | 14.06 | 14.09 | 14.01 | 14.01 | 1,286,129 | -0.06(-0.41%) |
Aug 23, 2013 | 13.91 | 14.08 | 13.91 | 14.06 | 2,587,766 | +0.00(+0.03%) |
Aug 22, 2013 | 14.08 | 14.11 | 14.00 | 14.06 | 1,374,910 | -0.01(-0.07%) |
Aug 21, 2013 | 14.19 | 14.19 | 14.02 | 14.07 | 2,166,857 | -0.12(-0.86%) |
Aug 20, 2013 | 14.22 | 14.25 | 14.17 | 14.19 | 2,057,716 | +0.10(+0.72%) |
Aug 19, 2013 | 14.14 | 14.17 | 14.07 | 14.09 | 1,444,236 | -0.04(-0.26%) |
Aug 16, 2013 | 14.15 | 14.17 | 14.08 | 14.13 | 2,627,606 | +0.08(+0.57%) |
Aug 15, 2013 | 13.90 | 14.06 | 13.85 | 14.05 | 2,171,972 | -0.02(-0.13%) |
Aug 14, 2013 | 14.04 | 14.11 | 14.03 | 14.06 | 2,435,234 | -0.09(-0.60%) |
Aug 13, 2013 | 14.03 | 14.15 | 13.94 | 14.15 | 4,488,878 | +0.19(+1.36%) |
Aug 12, 2013 | 13.93 | 14.01 | 13.92 | 13.96 | 2,658,284 | +0.02(+0.14%) |
Aug 09, 2013 | 13.93 | 13.99 | 13.87 | 13.94 | 2,215,462 | -0.02(-0.14%) |
Aug 08, 2013 | 14.00 | 14.00 | 13.90 | 13.96 | 2,135,894 | +0.00(+0.01%) |
Aug 07, 2013 | 13.86 | 13.97 | 13.81 | 13.96 | 6,478,932 | +0.02(+0.11%) |
Aug 06, 2013 | 13.93 | 13.98 | 13.87 | 13.94 | 2,964,937 | -0.06(-0.44%) |
Aug 05, 2013 | 13.98 | 14.01 | 13.90 | 14.00 | 2,730,031 | +0.06(+0.44%) |
Aug 02, 2013 | 13.96 | 14.01 | 13.86 | 13.94 | 7,218,797 | +0.01(+0.05%) |