Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.00 | 14.38 | 13.67 | 14.30 | 0 | +0.27(+1.89%) |
Oct 30, 2013 | 14.26 | 14.33 | 13.93 | 14.03 | 166,523 | -0.24(-1.67%) |
Oct 29, 2013 | 14.54 | 15.52 | 14.03 | 14.27 | 0 | +0.15(+1.05%) |
Oct 28, 2013 | 14.56 | 14.67 | 14.01 | 14.12 | 0 | -0.38(-2.64%) |
Oct 25, 2013 | 14.26 | 14.61 | 14.23 | 14.51 | 0 | +0.28(+2.00%) |
Oct 24, 2013 | 13.85 | 14.41 | 13.85 | 14.22 | 93,355 | +0.36(+2.59%) |
Oct 23, 2013 | 13.57 | 13.95 | 13.57 | 13.86 | 0 | +0.16(+1.17%) |
Oct 22, 2013 | 13.86 | 14.15 | 13.54 | 13.70 | 272,366 | -0.14(-1.04%) |
Oct 21, 2013 | 14.27 | 14.46 | 13.81 | 13.85 | 171,474 | -0.34(-2.38%) |
Oct 18, 2013 | 14.55 | 14.67 | 14.15 | 14.18 | 287,928 | -0.24(-1.65%) |
Oct 17, 2013 | 14.63 | 14.94 | 14.31 | 14.42 | 186,425 | -0.35(-2.36%) |
Oct 16, 2013 | 14.45 | 14.90 | 14.29 | 14.77 | 216,899 | +0.40(+2.79%) |
Oct 15, 2013 | 14.70 | 14.75 | 14.23 | 14.37 | 167,509 | -0.32(-2.16%) |
Oct 14, 2013 | 14.61 | 15.02 | 14.40 | 14.69 | 207,006 | -0.08(-0.56%) |
Oct 11, 2013 | 14.60 | 14.84 | 14.57 | 14.77 | 0 | +0.18(+1.22%) |
Oct 10, 2013 | 14.73 | 14.89 | 14.48 | 14.59 | 115,101 | +0.09(+0.63%) |
Oct 09, 2013 | 14.56 | 14.60 | 14.09 | 14.50 | 0 | -0.05(-0.34%) |
Oct 08, 2013 | 14.94 | 15.12 | 14.46 | 14.55 | 168,774 | -0.29(-1.94%) |
Oct 07, 2013 | 15.13 | 15.29 | 14.78 | 14.84 | 0 | -0.47(-3.04%) |
Oct 04, 2013 | 15.48 | 15.70 | 15.14 | 15.30 | 0 | -0.14(-0.93%) |
Oct 03, 2013 | 16.05 | 16.06 | 15.42 | 15.45 | 0 | -0.57(-3.57%) |
Oct 02, 2013 | 16.19 | 16.46 | 15.87 | 16.02 | 121,988 | -0.35(-2.13%) |
Oct 01, 2013 | 16.09 | 16.46 | 15.90 | 16.37 | 129,437 | +0.72(+4.60%) |
Sep 27, 2013 | 15.64 | 15.92 | 15.48 | 15.65 | 0 | -0.16(-1.01%) |
Sep 26, 2013 | 15.88 | 16.14 | 15.63 | 15.81 | 86,880 | -0.11(-0.69%) |
Sep 25, 2013 | 15.96 | 16.15 | 15.80 | 15.92 | 53,651 | -0.12(-0.76%) |
Sep 24, 2013 | 15.99 | 16.21 | 15.57 | 16.04 | 104,749 | +0.09(+0.57%) |
Sep 23, 2013 | 16.24 | 16.24 | 15.29 | 15.95 | 125,282 | +0.08(+0.53%) |
Sep 20, 2013 | 15.99 | 16.35 | 15.69 | 15.87 | 0 | -0.14(-0.85%) |
Sep 19, 2013 | 16.08 | 16.08 | 15.80 | 16.00 | 0 | -0.08(-0.47%) |
Sep 18, 2013 | 16.19 | 16.37 | 15.84 | 16.08 | 0 | -0.07(-0.42%) |
Sep 17, 2013 | 15.67 | 16.22 | 15.67 | 16.15 | 0 | +0.47(+3.02%) |
Sep 16, 2013 | 15.86 | 15.96 | 15.57 | 15.67 | 0 | +0.01(+0.07%) |
Sep 13, 2013 | 15.42 | 15.83 | 15.37 | 15.66 | 0 | +0.37(+2.43%) |
Sep 12, 2013 | 15.67 | 15.67 | 15.18 | 15.29 | 0 | -0.24(-1.56%) |
Sep 11, 2013 | 15.14 | 16.09 | 15.10 | 15.53 | 0 | +0.48(+3.22%) |
Sep 10, 2013 | 13.98 | 15.19 | 13.97 | 15.05 | 288,871 | +1.20(+8.70%) |
Sep 09, 2013 | 13.48 | 13.96 | 13.36 | 13.84 | 0 | +0.40(+2.99%) |
Sep 06, 2013 | 13.66 | 13.75 | 12.31 | 13.44 | 0 | -0.12(-0.89%) |
Sep 05, 2013 | 14.52 | 14.66 | 13.47 | 13.56 | 0 | -0.96(-6.60%) |
Sep 04, 2013 | 14.85 | 15.02 | 14.20 | 14.52 | 0 | -0.58(-3.84%) |
Sep 03, 2013 | 14.90 | 15.29 | 14.82 | 15.10 | 0 | +0.32(+2.15%) |
Aug 30, 2013 | 14.88 | 15.03 | 14.39 | 14.78 | 0 | -0.14(-0.91%) |
Aug 29, 2013 | 14.69 | 15.02 | 14.63 | 14.92 | 83,076 | +0.26(+1.76%) |
Aug 28, 2013 | 14.48 | 14.88 | 14.40 | 14.66 | 0 | +0.25(+1.71%) |
Aug 27, 2013 | 14.82 | 15.13 | 14.37 | 14.42 | 157,098 | -0.65(-4.35%) |
Aug 26, 2013 | 15.38 | 15.63 | 14.87 | 15.07 | 0 | -0.30(-1.92%) |
Aug 23, 2013 | 15.23 | 15.43 | 15.01 | 15.37 | 0 | +0.17(+1.15%) |
Aug 22, 2013 | 14.92 | 15.38 | 14.82 | 15.19 | 47,742 | +0.28(+1.85%) |
Aug 21, 2013 | 14.88 | 15.38 | 14.68 | 14.91 | 0 | +0.05(+0.33%) |
Aug 20, 2013 | 15.14 | 16.21 | 14.71 | 14.87 | 410,455 | -0.26(-1.70%) |
Aug 19, 2013 | 15.37 | 15.65 | 15.12 | 15.12 | 99,703 | -0.12(-0.82%) |
Aug 16, 2013 | 15.18 | 15.44 | 15.07 | 15.25 | 0 | -0.03(-0.22%) |
Aug 15, 2013 | 15.84 | 16.01 | 15.06 | 15.28 | 145,446 | -0.77(-4.79%) |
Aug 14, 2013 | 15.55 | 16.28 | 15.55 | 16.05 | 254,276 | +0.59(+3.79%) |
Aug 13, 2013 | 15.48 | 15.73 | 15.25 | 15.46 | 115,727 | -0.09(-0.58%) |
Aug 12, 2013 | 14.89 | 15.56 | 14.82 | 15.55 | 158,857 | +0.42(+2.78%) |
Aug 09, 2013 | 15.77 | 15.98 | 15.01 | 15.13 | 215,742 | -0.89(-5.53%) |
Aug 08, 2013 | 16.04 | 16.18 | 13.32 | 16.02 | 726,012 | -0.10(-0.63%) |
Aug 07, 2013 | 16.64 | 16.64 | 16.00 | 16.12 | 141,034 | -0.55(-3.29%) |
Aug 06, 2013 | 16.77 | 16.85 | 16.28 | 16.67 | 133,297 | -0.14(-0.83%) |
Aug 05, 2013 | 16.46 | 16.89 | 16.18 | 16.81 | 153,672 | +0.35(+2.12%) |
Aug 02, 2013 | 16.26 | 16.54 | 16.11 | 16.46 | 85,335 | +0.19(+1.19%) |
Aug 01, 2013 | 16.13 | 16.44 | 15.60 | 16.27 | 157,322 | +0.39(+2.46%) |
Jul 31, 2013 | 16.24 | 16.35 | 15.85 | 15.88 | 0 | -0.21(-1.29%) |
Jul 30, 2013 | 15.97 | 16.19 | 15.72 | 16.09 | 0 | +0.23(+1.48%) |
Jul 29, 2013 | 15.88 | 16.48 | 15.77 | 15.85 | 0 | -0.03(-0.19%) |
Jul 26, 2013 | 15.97 | 16.20 | 15.51 | 15.88 | 0 | -0.27(-1.66%) |
Jul 25, 2013 | 15.85 | 16.28 | 15.85 | 16.15 | 0 | +0.20(+1.23%) |
Jul 24, 2013 | 16.43 | 16.44 | 15.80 | 15.96 | 0 | -0.27(-1.66%) |
Jul 23, 2013 | 16.35 | 16.35 | 16.00 | 16.22 | 0 | +0.04(+0.26%) |
Jul 22, 2013 | 16.00 | 16.36 | 15.73 | 16.18 | 0 | +0.33(+2.05%) |
Jul 19, 2013 | 16.00 | 16.00 | 14.95 | 15.86 | 0 | -0.12(-0.78%) |
Jul 18, 2013 | 16.43 | 16.61 | 15.91 | 15.98 | 0 | -0.48(-2.94%) |
Jul 17, 2013 | 16.41 | 16.57 | 16.20 | 16.47 | 111,688 | +0.19(+1.19%) |
Jul 16, 2013 | 16.17 | 16.47 | 15.90 | 16.27 | 0 | +0.02(+0.09%) |
Jul 15, 2013 | 16.18 | 16.60 | 16.08 | 16.26 | 0 | +0.19(+1.18%) |
Jul 12, 2013 | 16.14 | 16.25 | 15.87 | 16.07 | 0 | -0.06(-0.38%) |
Jul 11, 2013 | 15.94 | 16.17 | 15.78 | 16.13 | 0 | +0.50(+3.20%) |
Jul 10, 2013 | 15.40 | 15.90 | 15.40 | 15.63 | 0 | +0.17(+1.10%) |
Jul 09, 2013 | 15.60 | 15.87 | 15.20 | 15.46 | 0 | -0.11(-0.68%) |
Jul 08, 2013 | 16.01 | 16.13 | 15.38 | 15.57 | 0 | -0.27(-1.70%) |
Jul 05, 2013 | 15.72 | 15.86 | 15.18 | 15.83 | 0 | +0.36(+2.35%) |
Jul 03, 2013 | 15.07 | 15.68 | 14.77 | 15.47 | 0 | +0.22(+1.44%) |
Jul 02, 2013 | 15.51 | 15.90 | 14.71 | 15.25 | 0 | -0.27(-1.73%) |