Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.12 | 14.18 | 14.03 | 14.12 | 1,385,878 | +0.05(+0.35%) |
Oct 30, 2013 | 14.19 | 14.19 | 14.03 | 14.07 | 353,299 | -0.06(-0.46%) |
Oct 29, 2013 | 14.04 | 14.13 | 14.04 | 14.13 | 330,344 | +0.09(+0.62%) |
Oct 28, 2013 | 14.06 | 14.08 | 14.00 | 14.04 | 36,946 | +0.04(+0.28%) |
Oct 25, 2013 | 14.00 | 14.01 | 13.95 | 14.01 | 52,667 | -0.04(-0.27%) |
Oct 24, 2013 | 14.11 | 14.11 | 13.97 | 14.04 | 173,514 | -0.08(-0.55%) |
Oct 23, 2013 | 13.97 | 14.14 | 13.97 | 14.12 | 133,793 | +0.11(+0.81%) |
Oct 22, 2013 | 14.04 | 14.10 | 13.99 | 14.01 | 659,695 | -0.01(-0.09%) |
Oct 21, 2013 | 14.10 | 14.10 | 14.01 | 14.02 | 132,989 | -0.04(-0.31%) |
Oct 18, 2013 | 14.04 | 14.08 | 13.99 | 14.06 | 363,927 | +0.04(+0.27%) |
Oct 17, 2013 | 13.88 | 14.04 | 13.85 | 14.03 | 165,831 | +0.14(+1.02%) |
Oct 16, 2013 | 13.71 | 13.89 | 13.71 | 13.88 | 622,400 | +0.22(+1.61%) |
Oct 15, 2013 | 13.81 | 13.81 | 13.66 | 13.66 | 471,726 | -0.16(-1.18%) |
Oct 14, 2013 | 13.65 | 13.84 | 13.62 | 13.83 | 72,587 | +0.14(+1.01%) |
Oct 11, 2013 | 13.54 | 13.69 | 13.53 | 13.69 | 353,103 | +0.12(+0.87%) |
Oct 10, 2013 | 13.50 | 13.57 | 13.49 | 13.57 | 236,645 | +0.19(+1.42%) |
Oct 09, 2013 | 13.32 | 13.43 | 13.31 | 13.38 | 55,365 | +0.07(+0.55%) |
Oct 08, 2013 | 13.42 | 13.49 | 13.29 | 13.31 | 460,540 | -0.10(-0.74%) |
Oct 07, 2013 | 13.39 | 13.43 | 13.33 | 13.41 | 101,331 | -0.04(-0.30%) |
Oct 04, 2013 | 13.37 | 13.47 | 13.37 | 13.45 | 61,269 | +0.06(+0.45%) |
Oct 03, 2013 | 13.40 | 13.42 | 13.30 | 13.39 | 64,341 | -0.07(-0.50%) |
Oct 02, 2013 | 13.38 | 13.46 | 13.38 | 13.46 | 170,131 | -0.01(-0.06%) |
Oct 01, 2013 | 13.42 | 13.47 | 13.38 | 13.46 | 940,413 | +0.15(+1.14%) |
Sep 27, 2013 | 13.28 | 13.32 | 13.28 | 13.31 | 33,234 | -0.01(-0.07%) |
Sep 26, 2013 | 13.35 | 13.37 | 13.29 | 13.32 | 41,044 | +0.01(+0.09%) |
Sep 25, 2013 | 13.39 | 13.39 | 13.30 | 13.31 | 88,898 | +0.02(+0.16%) |
Sep 24, 2013 | 13.35 | 13.37 | 13.26 | 13.29 | 791,487 | -0.06(-0.48%) |
Sep 23, 2013 | 13.41 | 13.41 | 13.31 | 13.35 | 117,555 | -0.04(-0.30%) |
Sep 20, 2013 | 13.42 | 13.45 | 13.38 | 13.39 | 42,855 | -0.05(-0.39%) |
Sep 19, 2013 | 13.50 | 13.50 | 13.43 | 13.44 | 32,585 | -0.04(-0.31%) |
Sep 18, 2013 | 13.40 | 13.50 | 13.30 | 13.49 | 1,674,430 | +0.08(+0.58%) |
Sep 17, 2013 | 13.38 | 13.41 | 13.35 | 13.41 | 744,713 | +0.07(+0.52%) |
Sep 16, 2013 | 13.22 | 13.39 | 13.22 | 13.34 | 98,549 | +0.12(+0.88%) |
Sep 13, 2013 | 13.20 | 13.24 | 13.20 | 13.22 | 10,181 | +0.01(+0.11%) |
Sep 12, 2013 | 13.29 | 13.29 | 13.20 | 13.21 | 50,298 | -0.06(-0.45%) |
Sep 11, 2013 | 13.19 | 13.30 | 13.19 | 13.27 | 52,491 | +0.05(+0.37%) |
Sep 10, 2013 | 13.19 | 13.25 | 13.19 | 13.22 | 35,089 | +0.06(+0.42%) |
Sep 09, 2013 | 13.02 | 13.17 | 13.02 | 13.16 | 137,024 | +0.15(+1.13%) |
Sep 06, 2013 | 13.03 | 13.06 | 12.87 | 13.02 | 197,326 | +0.03(+0.26%) |
Sep 05, 2013 | 12.91 | 13.00 | 12.91 | 12.98 | 20,381 | +0.10(+0.75%) |
Sep 04, 2013 | 12.76 | 12.90 | 12.76 | 12.89 | 180,754 | +0.14(+1.06%) |
Sep 03, 2013 | 12.83 | 12.85 | 12.70 | 12.75 | 53,214 | +0.09(+0.71%) |
Aug 30, 2013 | 12.75 | 12.75 | 12.65 | 12.66 | 28,547 | -0.10(-0.82%) |
Aug 29, 2013 | 12.76 | 12.82 | 12.76 | 12.76 | 25,795 | +0.06(+0.51%) |
Aug 28, 2013 | 12.70 | 12.76 | 12.69 | 12.70 | 202,550 | +0.00(+0.00%) |
Aug 27, 2013 | 12.89 | 12.89 | 12.68 | 12.70 | 829,404 | -0.27(-2.08%) |
Aug 26, 2013 | 12.95 | 13.03 | 12.95 | 12.97 | 47,959 | +0.02(+0.15%) |
Aug 23, 2013 | 12.98 | 12.98 | 12.90 | 12.95 | 102,460 | -0.01(-0.09%) |
Aug 22, 2013 | 12.84 | 13.00 | 12.84 | 12.96 | 40,928 | +0.10(+0.80%) |
Aug 21, 2013 | 12.91 | 12.92 | 12.80 | 12.86 | 113,409 | -0.04(-0.31%) |
Aug 20, 2013 | 12.85 | 12.94 | 12.85 | 12.90 | 73,108 | +0.01(+0.11%) |
Aug 19, 2013 | 12.78 | 12.94 | 12.66 | 12.88 | 142,191 | -0.01(-0.06%) |
Aug 16, 2013 | 12.99 | 12.99 | 12.87 | 12.89 | 340,303 | -0.09(-0.66%) |
Aug 15, 2013 | 13.03 | 13.08 | 12.95 | 12.98 | 189,839 | -0.20(-1.52%) |
Aug 14, 2013 | 13.19 | 13.23 | 13.17 | 13.18 | 84,259 | -0.04(-0.32%) |
Aug 13, 2013 | 13.26 | 13.26 | 13.15 | 13.22 | 401,962 | -0.04(-0.30%) |
Aug 12, 2013 | 13.22 | 13.27 | 13.02 | 13.26 | 92,279 | -0.01(-0.08%) |
Aug 09, 2013 | 13.24 | 13.30 | 13.24 | 13.27 | 36,465 | -0.01(-0.08%) |
Aug 08, 2013 | 13.25 | 13.29 | 13.22 | 13.28 | 127,559 | +0.11(+0.83%) |
Aug 07, 2013 | 13.17 | 13.18 | 13.11 | 13.17 | 161,672 | -0.05(-0.37%) |
Aug 06, 2013 | 13.23 | 13.24 | 13.19 | 13.22 | 21,611 | -0.01(-0.10%) |
Aug 05, 2013 | 13.21 | 13.25 | 13.18 | 13.23 | 58,774 | +0.00(+0.02%) |
Aug 02, 2013 | 13.30 | 13.30 | 13.18 | 13.23 | 373,865 | -0.06(-0.45%) |