Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.88 | 14.13 | 13.48 | 14.03 | 834,470 | +0.16(+1.12%) |
Oct 30, 2013 | 14.17 | 14.56 | 13.48 | 13.87 | 563,339 | +0.03(+0.21%) |
Oct 29, 2013 | 13.93 | 13.96 | 13.69 | 13.84 | 256,996 | -0.03(-0.20%) |
Oct 28, 2013 | 13.82 | 13.90 | 13.49 | 13.87 | 394,903 | +0.04(+0.26%) |
Oct 25, 2013 | 13.91 | 13.91 | 13.62 | 13.84 | 288,786 | +0.01(+0.10%) |
Oct 24, 2013 | 13.74 | 13.89 | 13.60 | 13.82 | 192,501 | +0.12(+0.88%) |
Oct 23, 2013 | 13.81 | 13.88 | 13.61 | 13.70 | 262,112 | -0.24(-1.73%) |
Oct 22, 2013 | 13.89 | 13.99 | 13.84 | 13.94 | 293,575 | +0.06(+0.46%) |
Oct 21, 2013 | 13.89 | 13.98 | 13.82 | 13.88 | 326,842 | -0.01(-0.05%) |
Oct 18, 2013 | 13.66 | 13.89 | 13.62 | 13.89 | 279,591 | +0.28(+2.08%) |
Oct 17, 2013 | 13.62 | 13.79 | 13.50 | 13.60 | 200,346 | -0.03(-0.21%) |
Oct 16, 2013 | 13.44 | 13.72 | 13.44 | 13.63 | 360,495 | +0.28(+2.07%) |
Oct 15, 2013 | 13.40 | 13.47 | 13.23 | 13.35 | 291,531 | -0.08(-0.58%) |
Oct 14, 2013 | 13.34 | 13.54 | 13.25 | 13.43 | 310,816 | -0.04(-0.32%) |
Oct 11, 2013 | 13.26 | 13.50 | 13.21 | 13.48 | 236,525 | +0.23(+1.71%) |
Oct 10, 2013 | 13.09 | 13.34 | 13.06 | 13.25 | 294,213 | +0.33(+2.52%) |
Oct 09, 2013 | 12.79 | 13.08 | 12.76 | 12.92 | 323,532 | +0.15(+1.16%) |
Oct 08, 2013 | 13.16 | 13.16 | 12.75 | 12.77 | 327,559 | -0.40(-3.01%) |
Oct 07, 2013 | 13.26 | 13.30 | 13.11 | 13.17 | 427,858 | -0.21(-1.59%) |
Oct 04, 2013 | 13.25 | 13.45 | 13.25 | 13.38 | 386,777 | +0.12(+0.91%) |
Oct 03, 2013 | 13.30 | 13.34 | 13.08 | 13.26 | 625,120 | -0.08(-0.64%) |
Oct 02, 2013 | 13.45 | 13.55 | 13.32 | 13.35 | 597,833 | -0.13(-0.95%) |
Oct 01, 2013 | 13.63 | 13.76 | 13.30 | 13.48 | 613,737 | -0.30(-2.16%) |
Sep 27, 2013 | 13.82 | 13.96 | 13.74 | 13.77 | 268,678 | -0.15(-1.07%) |
Sep 26, 2013 | 13.84 | 13.97 | 13.82 | 13.92 | 243,183 | +0.13(+0.93%) |
Sep 25, 2013 | 13.77 | 13.98 | 13.75 | 13.79 | 391,997 | +0.00(+0.00%) |
Sep 24, 2013 | 13.63 | 13.84 | 13.62 | 13.79 | 347,493 | +0.06(+0.46%) |
Sep 23, 2013 | 13.72 | 13.81 | 13.57 | 13.73 | 363,208 | -0.02(-0.15%) |
Sep 20, 2013 | 13.78 | 13.86 | 13.67 | 13.75 | 345,413 | -0.01(-0.05%) |
Sep 19, 2013 | 13.90 | 13.94 | 13.65 | 13.76 | 340,922 | -0.08(-0.56%) |
Sep 18, 2013 | 13.92 | 14.03 | 13.76 | 13.84 | 327,023 | -0.08(-0.56%) |
Sep 17, 2013 | 13.83 | 14.04 | 13.76 | 13.91 | 323,604 | +0.12(+0.87%) |
Sep 16, 2013 | 13.75 | 13.93 | 13.60 | 13.79 | 360,261 | +0.20(+1.46%) |
Sep 13, 2013 | 13.86 | 13.96 | 13.56 | 13.60 | 596,582 | -0.23(-1.69%) |
Sep 12, 2013 | 13.84 | 13.99 | 13.77 | 13.83 | 524,090 | +0.01(+0.10%) |
Sep 11, 2013 | 13.99 | 14.05 | 13.72 | 13.82 | 616,250 | -0.16(-1.12%) |
Sep 10, 2013 | 14.01 | 14.10 | 13.90 | 13.97 | 595,124 | +0.00(+0.00%) |
Sep 09, 2013 | 13.84 | 14.07 | 13.84 | 13.97 | 320,896 | +0.13(+0.92%) |
Sep 06, 2013 | 13.80 | 13.91 | 13.48 | 13.84 | 538,409 | +0.13(+0.98%) |
Sep 05, 2013 | 13.81 | 14.01 | 13.69 | 13.71 | 679,815 | -0.06(-0.41%) |
Sep 04, 2013 | 14.03 | 14.07 | 13.68 | 13.77 | 731,516 | -0.28(-2.02%) |
Sep 03, 2013 | 14.52 | 14.62 | 13.98 | 14.05 | 565,899 | -0.28(-1.98%) |
Aug 30, 2013 | 14.75 | 14.75 | 14.27 | 14.33 | 265,328 | -0.41(-2.79%) |
Aug 29, 2013 | 14.43 | 14.82 | 14.43 | 14.74 | 239,258 | +0.31(+2.16%) |
Aug 28, 2013 | 14.38 | 14.55 | 14.20 | 14.43 | 294,257 | +0.11(+0.79%) |
Aug 27, 2013 | 14.88 | 14.88 | 14.31 | 14.32 | 363,427 | -0.77(-5.12%) |
Aug 26, 2013 | 14.79 | 15.18 | 14.75 | 15.09 | 546,284 | +0.31(+2.11%) |
Aug 23, 2013 | 14.81 | 14.98 | 14.69 | 14.78 | 393,476 | -0.02(-0.14%) |
Aug 22, 2013 | 14.67 | 14.81 | 14.61 | 14.80 | 191,102 | +0.19(+1.31%) |
Aug 21, 2013 | 14.66 | 14.71 | 14.50 | 14.61 | 346,496 | -0.13(-0.91%) |
Aug 20, 2013 | 14.40 | 14.83 | 14.37 | 14.74 | 585,407 | +0.19(+1.31%) |
Aug 19, 2013 | 14.84 | 14.88 | 14.54 | 14.55 | 272,126 | -0.26(-1.72%) |
Aug 16, 2013 | 14.36 | 14.84 | 14.35 | 14.81 | 395,750 | +0.43(+3.01%) |
Aug 15, 2013 | 14.66 | 14.66 | 14.32 | 14.37 | 251,086 | -0.40(-2.69%) |
Aug 14, 2013 | 14.79 | 14.88 | 14.75 | 14.77 | 554,359 | +0.06(+0.38%) |
Aug 13, 2013 | 14.76 | 14.88 | 14.59 | 14.71 | 557,553 | +0.01(+0.05%) |
Aug 12, 2013 | 14.51 | 14.80 | 14.40 | 14.71 | 289,791 | +0.19(+1.32%) |
Aug 09, 2013 | 14.64 | 14.64 | 14.36 | 14.52 | 797,261 | -0.08(-0.53%) |
Aug 08, 2013 | 14.52 | 14.74 | 14.40 | 14.59 | 584,076 | +0.19(+1.33%) |
Aug 07, 2013 | 14.49 | 14.49 | 14.26 | 14.40 | 411,379 | -0.06(-0.44%) |
Aug 06, 2013 | 14.35 | 14.59 | 14.11 | 14.47 | 1,176,980 | +0.14(+0.98%) |
Aug 05, 2013 | 13.53 | 14.44 | 13.16 | 14.33 | 2,805,636 | -0.48(-3.24%) |
Aug 02, 2013 | 14.81 | 14.85 | 14.66 | 14.81 | 565,557 | +0.11(+0.72%) |