Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.35 | 14.41 | 14.25 | 14.26 | 6,837 | -0.16(-1.08%) |
Oct 30, 2013 | 14.50 | 14.53 | 14.36 | 14.42 | 16,847 | -0.17(-1.19%) |
Oct 29, 2013 | 14.48 | 14.68 | 14.44 | 14.59 | 29,151 | +0.05(+0.34%) |
Oct 28, 2013 | 14.42 | 14.68 | 14.42 | 14.54 | 4,930 | +0.05(+0.35%) |
Oct 25, 2013 | 14.54 | 14.54 | 14.42 | 14.49 | 18,084 | +0.06(+0.42%) |
Oct 24, 2013 | 14.53 | 14.65 | 14.38 | 14.43 | 19,387 | +0.01(+0.07%) |
Oct 23, 2013 | 14.67 | 14.67 | 14.30 | 14.42 | 17,879 | +0.13(+0.91%) |
Oct 22, 2013 | 14.25 | 14.40 | 14.22 | 14.29 | 15,395 | -0.01(-0.07%) |
Oct 21, 2013 | 14.18 | 14.30 | 14.18 | 14.30 | 32,490 | +0.01(+0.07%) |
Oct 18, 2013 | 14.12 | 14.29 | 14.12 | 14.29 | 9,234 | +0.01(+0.07%) |
Oct 17, 2013 | 13.87 | 14.28 | 13.87 | 14.28 | 8,263 | +0.33(+2.37%) |
Oct 16, 2013 | 13.84 | 14.04 | 13.78 | 13.95 | 13,014 | +0.07(+0.50%) |
Oct 15, 2013 | 14.30 | 14.30 | 13.88 | 13.88 | 16,132 | -0.42(-2.94%) |
Oct 14, 2013 | 14.08 | 14.30 | 13.87 | 14.30 | 22,707 | +0.37(+2.66%) |
Oct 11, 2013 | 14.06 | 14.30 | 13.90 | 13.93 | 38,560 | -0.06(-0.40%) |
Oct 10, 2013 | 14.17 | 14.32 | 13.92 | 13.99 | 35,688 | -0.13(-0.95%) |
Oct 09, 2013 | 14.10 | 14.32 | 14.10 | 14.12 | 7,334 | +0.08(+0.54%) |
Oct 08, 2013 | 14.09 | 14.09 | 13.96 | 14.04 | 9,570 | +0.00(+0.03%) |
Oct 07, 2013 | 14.29 | 14.29 | 14.03 | 14.04 | 5,142 | -0.19(-1.34%) |
Oct 04, 2013 | 14.32 | 14.34 | 14.18 | 14.23 | 11,143 | -0.17(-1.18%) |
Oct 03, 2013 | 14.31 | 14.49 | 14.31 | 14.40 | 9,187 | -0.02(-0.14%) |
Oct 02, 2013 | 14.62 | 14.62 | 14.36 | 14.42 | 18,135 | -0.12(-0.83%) |
Oct 01, 2013 | 14.54 | 14.72 | 14.46 | 14.54 | 20,951 | -0.06(-0.41%) |
Sep 30, 2013 | 14.57 | 14.65 | 14.50 | 14.60 | 14,281 | +0.15(+1.04%) |
Sep 27, 2013 | 14.50 | 14.54 | 14.45 | 14.45 | 4,413 | -0.21(-1.43%) |
Sep 26, 2013 | 14.77 | 14.79 | 14.66 | 14.66 | 5,576 | -0.20(-1.35%) |
Sep 25, 2013 | 14.50 | 14.93 | 14.50 | 14.86 | 8,900 | +0.26(+1.78%) |
Sep 24, 2013 | 14.17 | 14.60 | 14.17 | 14.60 | 14,408 | +0.30(+2.10%) |
Sep 23, 2013 | 14.13 | 14.30 | 14.03 | 14.30 | 6,952 | +0.26(+1.85%) |
Sep 20, 2013 | 14.30 | 14.30 | 13.91 | 14.04 | 21,204 | -0.23(-1.61%) |
Sep 19, 2013 | 14.08 | 14.33 | 14.00 | 14.27 | 20,654 | +0.19(+1.35%) |
Sep 18, 2013 | 13.78 | 14.08 | 13.78 | 14.08 | 9,650 | +0.23(+1.66%) |
Sep 17, 2013 | 13.57 | 13.92 | 13.57 | 13.85 | 10,480 | +0.27(+1.99%) |
Sep 16, 2013 | 13.61 | 13.91 | 13.58 | 13.58 | 23,954 | -0.03(-0.22%) |
Sep 13, 2013 | 13.88 | 13.96 | 13.46 | 13.61 | 21,615 | -0.05(-0.37%) |
Sep 12, 2013 | 13.81 | 13.92 | 13.54 | 13.66 | 25,622 | -0.06(-0.44%) |
Sep 11, 2013 | 13.63 | 13.87 | 13.63 | 13.72 | 12,339 | +0.01(+0.07%) |
Sep 10, 2013 | 13.72 | 13.84 | 13.48 | 13.71 | 14,453 | +0.11(+0.81%) |
Sep 09, 2013 | 13.99 | 14.01 | 13.48 | 13.60 | 26,669 | -0.24(-1.70%) |
Sep 06, 2013 | 13.66 | 13.91 | 13.66 | 13.84 | 21,722 | +0.17(+1.21%) |
Sep 05, 2013 | 13.62 | 13.76 | 13.62 | 13.67 | 20,082 | +0.22(+1.64%) |
Sep 04, 2013 | 13.60 | 13.65 | 13.45 | 13.45 | 14,230 | -0.06(-0.44%) |
Sep 03, 2013 | 13.51 | 13.53 | 13.45 | 13.51 | 18,163 | -0.10(-0.73%) |
Aug 30, 2013 | 13.92 | 13.92 | 13.57 | 13.61 | 17,599 | -0.12(-0.87%) |
Aug 29, 2013 | 13.74 | 13.85 | 13.56 | 13.73 | 41,461 | -0.17(-1.22%) |
Aug 28, 2013 | 14.05 | 14.25 | 13.65 | 13.90 | 63,382 | -0.10(-0.71%) |
Aug 27, 2013 | 14.05 | 14.05 | 13.91 | 14.00 | 6,583 | -0.02(-0.14%) |
Aug 26, 2013 | 14.28 | 14.28 | 13.96 | 14.02 | 7,670 | -0.13(-0.92%) |
Aug 23, 2013 | 14.02 | 14.17 | 13.82 | 14.15 | 13,103 | +0.06(+0.43%) |
Aug 22, 2013 | 14.07 | 14.09 | 13.85 | 14.09 | 6,795 | +0.09(+0.64%) |
Aug 21, 2013 | 13.62 | 14.00 | 13.57 | 14.00 | 9,495 | +0.21(+1.52%) |
Aug 20, 2013 | 13.51 | 13.79 | 13.46 | 13.79 | 13,659 | +0.19(+1.40%) |
Aug 19, 2013 | 13.54 | 13.69 | 13.40 | 13.60 | 24,935 | +0.22(+1.64%) |
Aug 16, 2013 | 13.50 | 13.65 | 13.30 | 13.38 | 33,705 | -0.03(-0.22%) |
Aug 15, 2013 | 13.44 | 13.52 | 13.37 | 13.41 | 11,538 | -0.21(-1.54%) |
Aug 14, 2013 | 13.69 | 13.74 | 13.39 | 13.62 | 36,880 | -0.11(-0.80%) |
Aug 13, 2013 | 13.86 | 13.94 | 13.70 | 13.73 | 18,916 | -0.22(-1.61%) |
Aug 12, 2013 | 13.90 | 14.09 | 13.90 | 13.95 | 7,621 | -0.04(-0.32%) |
Aug 09, 2013 | 13.99 | 14.03 | 13.85 | 14.00 | 34,612 | +0.11(+0.79%) |
Aug 08, 2013 | 14.07 | 14.23 | 13.85 | 13.89 | 31,980 | -0.20(-1.42%) |
Aug 07, 2013 | 13.96 | 14.21 | 13.88 | 14.09 | 21,646 | +0.01(+0.07%) |
Aug 06, 2013 | 14.08 | 14.20 | 13.99 | 14.08 | 36,385 | +0.00(+0.00%) |
Aug 05, 2013 | 14.65 | 14.65 | 14.08 | 14.08 | 23,852 | -0.57(-3.89%) |
Aug 02, 2013 | 14.48 | 14.65 | 14.35 | 14.65 | 8,481 | +0.23(+1.60%) |