Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.54 | 14.80 | 14.21 | 14.36 | 0 | +0.51(+3.68%) |
Oct 30, 2013 | 14.28 | 14.28 | 13.71 | 13.85 | 0 | -0.71(-4.88%) |
Oct 29, 2013 | 14.72 | 14.99 | 14.08 | 14.56 | 0 | -0.44(-2.93%) |
Oct 28, 2013 | 15.19 | 15.19 | 14.91 | 15.00 | 0 | -0.16(-1.06%) |
Oct 25, 2013 | 15.37 | 15.37 | 15.10 | 15.16 | 0 | -0.23(-1.49%) |
Oct 24, 2013 | 14.88 | 15.39 | 14.69 | 15.39 | 0 | +0.13(+0.85%) |
Oct 23, 2013 | 15.67 | 15.67 | 15.06 | 15.26 | 0 | -0.73(-4.57%) |
Oct 22, 2013 | 16.03 | 16.03 | 15.80 | 15.99 | 0 | +0.04(+0.25%) |
Oct 21, 2013 | 16.05 | 16.10 | 15.90 | 15.95 | 0 | -0.49(-2.98%) |
Oct 18, 2013 | 16.49 | 16.49 | 16.17 | 16.44 | 18,530 | +0.10(+0.61%) |
Oct 17, 2013 | 16.00 | 16.81 | 15.81 | 16.34 | 0 | +0.29(+1.81%) |
Oct 16, 2013 | 16.10 | 16.29 | 15.70 | 16.05 | 0 | -0.50(-3.02%) |
Oct 15, 2013 | 16.60 | 16.68 | 16.10 | 16.55 | 0 | -0.04(-0.24%) |
Oct 14, 2013 | 16.89 | 17.07 | 16.44 | 16.59 | 0 | +0.22(+1.34%) |
Oct 11, 2013 | 16.00 | 16.62 | 16.00 | 16.37 | 0 | +0.47(+2.96%) |
Oct 10, 2013 | 16.32 | 16.40 | 15.73 | 15.90 | 0 | +0.10(+0.62%) |
Oct 09, 2013 | 15.88 | 16.09 | 15.63 | 15.80 | 0 | +0.24(+1.56%) |
Oct 08, 2013 | 15.40 | 15.99 | 15.24 | 15.56 | 0 | +0.16(+1.04%) |
Oct 07, 2013 | 15.20 | 15.86 | 14.74 | 15.40 | 0 | -0.51(-3.21%) |
Oct 04, 2013 | 15.80 | 16.19 | 15.74 | 15.91 | 0 | +0.21(+1.34%) |
Oct 03, 2013 | 15.80 | 16.39 | 15.55 | 15.70 | 0 | -0.10(-0.63%) |
Oct 02, 2013 | 15.79 | 15.99 | 15.55 | 15.80 | 0 | +0.07(+0.45%) |
Oct 01, 2013 | 15.56 | 15.90 | 15.38 | 15.73 | 0 | +0.43(+2.81%) |
Sep 27, 2013 | 15.44 | 15.48 | 15.11 | 15.30 | 0 | +0.07(+0.46%) |
Sep 26, 2013 | 15.05 | 15.24 | 15.05 | 15.23 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 15.21 | 15.31 | 15.21 | 15.23 | 0 | -0.02(-0.13%) |
Sep 24, 2013 | 14.62 | 15.39 | 14.56 | 15.25 | 0 | +0.87(+6.05%) |
Sep 23, 2013 | 14.79 | 14.79 | 14.31 | 14.38 | 0 | -0.11(-0.76%) |
Sep 20, 2013 | 14.36 | 14.66 | 14.27 | 14.49 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 14.39 | 14.75 | 14.39 | 14.49 | 0 | +0.26(+1.83%) |
Sep 18, 2013 | 14.42 | 14.43 | 14.01 | 14.23 | 0 | -0.09(-0.63%) |
Sep 17, 2013 | 14.43 | 14.55 | 14.01 | 14.32 | 0 | +0.11(+0.77%) |
Sep 16, 2013 | 14.08 | 14.34 | 13.63 | 14.21 | 0 | +0.58(+4.26%) |
Sep 13, 2013 | 13.50 | 13.65 | 13.39 | 13.63 | 0 | +0.18(+1.34%) |
Sep 12, 2013 | 13.88 | 13.94 | 13.40 | 13.45 | 0 | -0.21(-1.54%) |
Sep 11, 2013 | 13.56 | 13.88 | 13.31 | 13.66 | 0 | +0.76(+5.89%) |
Sep 10, 2013 | 12.92 | 13.04 | 12.82 | 12.90 | 0 | +0.25(+1.98%) |
Sep 09, 2013 | 12.78 | 12.91 | 12.51 | 12.65 | 0 | -0.07(-0.55%) |
Sep 06, 2013 | 12.55 | 12.76 | 12.55 | 12.72 | 0 | +0.13(+1.03%) |
Sep 05, 2013 | 12.64 | 12.68 | 12.59 | 12.59 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 12.52 | 13.00 | 12.42 | 12.59 | 0 | +0.03(+0.24%) |
Sep 03, 2013 | 12.85 | 13.08 | 12.56 | 12.56 | 0 | -0.19(-1.49%) |
Aug 30, 2013 | 12.95 | 12.95 | 12.68 | 12.75 | 0 | -0.25(-1.92%) |
Aug 29, 2013 | 12.91 | 13.24 | 12.88 | 13.00 | 0 | +0.39(+3.09%) |
Aug 28, 2013 | 12.29 | 12.75 | 12.29 | 12.61 | 0 | +0.13(+1.04%) |
Aug 27, 2013 | 12.90 | 12.90 | 12.25 | 12.48 | 0 | -0.99(-7.35%) |
Aug 26, 2013 | 13.25 | 13.67 | 13.05 | 13.47 | 0 | +0.18(+1.35%) |
Aug 23, 2013 | 13.58 | 13.69 | 13.29 | 13.29 | 0 | -0.30(-2.21%) |
Aug 22, 2013 | 13.30 | 13.59 | 13.16 | 13.59 | 49,690 | +0.29(+2.18%) |
Aug 21, 2013 | 13.50 | 13.50 | 13.10 | 13.30 | 0 | -0.07(-0.52%) |
Aug 20, 2013 | 13.37 | 13.67 | 13.20 | 13.37 | 0 | +0.10(+0.75%) |
Aug 19, 2013 | 13.36 | 13.65 | 13.05 | 13.27 | 0 | +0.33(+2.55%) |
Aug 16, 2013 | 13.05 | 13.06 | 12.86 | 12.94 | 0 | -0.11(-0.84%) |
Aug 15, 2013 | 13.31 | 13.31 | 12.94 | 13.05 | 26,001 | -0.41(-3.05%) |
Aug 14, 2013 | 13.20 | 13.46 | 13.18 | 13.46 | 0 | +0.20(+1.51%) |
Aug 13, 2013 | 13.09 | 13.35 | 13.09 | 13.26 | 15,596 | +0.36(+2.79%) |
Aug 12, 2013 | 13.05 | 13.05 | 12.80 | 12.90 | 22,274 | -0.33(-2.49%) |
Aug 09, 2013 | 13.36 | 13.46 | 13.09 | 13.23 | 48,524 | -0.07(-0.53%) |
Aug 08, 2013 | 13.25 | 13.38 | 12.97 | 13.30 | 23,591 | -0.23(-1.70%) |
Aug 07, 2013 | 13.62 | 13.67 | 13.21 | 13.53 | 25,995 | -0.08(-0.59%) |
Aug 06, 2013 | 13.47 | 13.68 | 13.23 | 13.61 | 33,419 | +0.11(+0.81%) |
Aug 05, 2013 | 13.29 | 13.91 | 13.26 | 13.50 | 49,808 | +0.54(+4.17%) |
Aug 02, 2013 | 12.90 | 12.99 | 12.80 | 12.96 | 17,616 | +0.12(+0.93%) |