Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.64 | 14.64 | 14.33 | 14.33 | 2,543,956 | -0.29(-1.99%) |
Oct 30, 2013 | 14.67 | 14.79 | 14.56 | 14.62 | 1,225,564 | -0.05(-0.37%) |
Oct 29, 2013 | 14.74 | 14.78 | 14.65 | 14.68 | 1,417,165 | +0.00(+0.03%) |
Oct 28, 2013 | 14.65 | 14.73 | 14.56 | 14.67 | 1,297,823 | +0.05(+0.34%) |
Oct 25, 2013 | 14.82 | 14.82 | 14.60 | 14.62 | 1,611,123 | -0.13(-0.91%) |
Oct 24, 2013 | 14.86 | 14.92 | 14.74 | 14.76 | 1,711,254 | -0.06(-0.39%) |
Oct 23, 2013 | 14.90 | 14.92 | 14.77 | 14.82 | 1,419,765 | -0.11(-0.75%) |
Oct 22, 2013 | 14.94 | 15.07 | 14.90 | 14.93 | 1,360,630 | +0.06(+0.42%) |
Oct 21, 2013 | 14.89 | 14.95 | 14.82 | 14.86 | 1,136,028 | -0.01(-0.06%) |
Oct 18, 2013 | 14.83 | 14.90 | 14.76 | 14.87 | 2,140,840 | +0.16(+1.06%) |
Oct 17, 2013 | 14.56 | 14.76 | 14.56 | 14.72 | 2,370,304 | +0.13(+0.92%) |
Oct 16, 2013 | 14.36 | 14.68 | 14.31 | 14.58 | 3,414,290 | +0.12(+0.80%) |
Oct 15, 2013 | 14.97 | 14.97 | 14.43 | 14.47 | 4,506,880 | -0.47(-3.17%) |
Oct 14, 2013 | 14.72 | 14.97 | 14.64 | 14.94 | 2,035,557 | +0.18(+1.21%) |
Oct 11, 2013 | 14.65 | 14.77 | 14.65 | 14.76 | 1,585,205 | +0.08(+0.58%) |
Oct 10, 2013 | 14.54 | 14.68 | 14.50 | 14.68 | 1,203,973 | +0.30(+2.12%) |
Oct 09, 2013 | 14.51 | 14.51 | 14.31 | 14.37 | 1,591,807 | -0.14(-0.96%) |
Oct 08, 2013 | 14.51 | 14.60 | 14.47 | 14.51 | 984,594 | -0.01(-0.09%) |
Oct 07, 2013 | 14.64 | 14.65 | 14.52 | 14.52 | 760,935 | -0.19(-1.31%) |
Oct 04, 2013 | 14.70 | 14.77 | 14.64 | 14.72 | 1,692,356 | -0.00(-0.03%) |
Oct 03, 2013 | 14.69 | 14.89 | 14.60 | 14.72 | 2,387,725 | +0.01(+0.09%) |
Oct 02, 2013 | 14.63 | 14.72 | 14.49 | 14.71 | 1,949,077 | +0.04(+0.27%) |
Oct 01, 2013 | 14.33 | 14.73 | 14.33 | 14.67 | 3,231,979 | +0.30(+2.12%) |
Sep 30, 2013 | 14.27 | 14.44 | 14.24 | 14.36 | 1,232,213 | -0.04(-0.28%) |
Sep 27, 2013 | 14.37 | 14.48 | 14.32 | 14.40 | 1,035,582 | +0.01(+0.06%) |
Sep 26, 2013 | 14.45 | 14.48 | 14.33 | 14.39 | 1,286,410 | -0.02(-0.12%) |
Sep 25, 2013 | 14.43 | 14.45 | 14.35 | 14.41 | 1,410,014 | +0.02(+0.12%) |
Sep 24, 2013 | 14.43 | 14.45 | 14.31 | 14.39 | 1,604,246 | +0.02(+0.12%) |
Sep 23, 2013 | 14.65 | 14.65 | 14.37 | 14.38 | 1,620,561 | -0.28(-1.89%) |
Sep 20, 2013 | 14.70 | 14.76 | 14.60 | 14.65 | 2,032,833 | +0.01(+0.06%) |
Sep 19, 2013 | 14.86 | 14.88 | 14.64 | 14.65 | 1,026,947 | -0.16(-1.06%) |
Sep 18, 2013 | 14.65 | 14.85 | 14.63 | 14.80 | 1,154,685 | +0.12(+0.79%) |
Sep 17, 2013 | 14.48 | 14.69 | 14.48 | 14.69 | 748,463 | +0.18(+1.26%) |
Sep 16, 2013 | 14.54 | 14.57 | 14.48 | 14.50 | 540,642 | +0.09(+0.62%) |
Sep 13, 2013 | 14.55 | 14.61 | 14.38 | 14.41 | 647,091 | -0.12(-0.80%) |
Sep 12, 2013 | 14.35 | 14.57 | 14.35 | 14.53 | 1,152,694 | +0.14(+0.99%) |
Sep 11, 2013 | 14.55 | 14.60 | 14.35 | 14.39 | 1,104,562 | -0.17(-1.17%) |
Sep 10, 2013 | 14.45 | 14.56 | 14.39 | 14.56 | 1,033,263 | +0.23(+1.59%) |
Sep 09, 2013 | 14.16 | 14.35 | 14.16 | 14.33 | 1,472,273 | +0.25(+1.78%) |
Sep 06, 2013 | 13.94 | 14.20 | 13.86 | 14.08 | 2,404,668 | +0.15(+1.06%) |
Sep 05, 2013 | 13.78 | 13.96 | 13.72 | 13.93 | 2,088,358 | +0.13(+0.94%) |
Sep 04, 2013 | 13.76 | 14.03 | 13.72 | 13.80 | 2,289,170 | +0.00(+0.03%) |
Sep 03, 2013 | 14.14 | 14.20 | 13.67 | 13.79 | 2,889,640 | -0.14(-1.00%) |
Aug 30, 2013 | 14.09 | 14.09 | 13.90 | 13.93 | 1,166,014 | -0.16(-1.14%) |
Aug 29, 2013 | 14.18 | 14.27 | 14.04 | 14.09 | 2,865,991 | -0.09(-0.66%) |
Aug 28, 2013 | 14.06 | 14.22 | 13.99 | 14.19 | 898,851 | +0.10(+0.73%) |
Aug 27, 2013 | 14.30 | 14.31 | 14.07 | 14.09 | 787,298 | -0.36(-2.48%) |
Aug 26, 2013 | 14.48 | 14.55 | 14.44 | 14.44 | 564,924 | -0.04(-0.31%) |
Aug 23, 2013 | 14.56 | 14.56 | 14.42 | 14.49 | 458,484 | -0.03(-0.22%) |
Aug 22, 2013 | 14.43 | 14.58 | 14.39 | 14.52 | 328,896 | +0.11(+0.78%) |
Aug 21, 2013 | 14.47 | 14.56 | 14.32 | 14.41 | 845,684 | -0.08(-0.56%) |
Aug 20, 2013 | 14.43 | 14.60 | 14.38 | 14.49 | 1,184,337 | +0.03(+0.22%) |
Aug 19, 2013 | 14.43 | 14.57 | 14.43 | 14.46 | 892,944 | -0.01(-0.06%) |
Aug 16, 2013 | 14.46 | 14.56 | 14.43 | 14.47 | 678,800 | -0.02(-0.12%) |
Aug 15, 2013 | 14.61 | 14.70 | 14.46 | 14.48 | 799,087 | -0.32(-2.15%) |
Aug 14, 2013 | 14.77 | 14.82 | 14.67 | 14.80 | 573,772 | +0.02(+0.12%) |
Aug 13, 2013 | 14.72 | 14.82 | 14.64 | 14.78 | 763,083 | +0.08(+0.55%) |
Aug 12, 2013 | 14.76 | 14.96 | 14.70 | 14.70 | 1,076,507 | -0.19(-1.29%) |
Aug 09, 2013 | 14.87 | 15.01 | 14.77 | 14.90 | 1,254,952 | -0.02(-0.15%) |
Aug 08, 2013 | 14.97 | 15.26 | 14.85 | 14.92 | 1,268,961 | +0.02(+0.15%) |
Aug 07, 2013 | 14.86 | 14.94 | 14.77 | 14.90 | 1,617,448 | +0.01(+0.06%) |
Aug 06, 2013 | 14.99 | 15.03 | 14.86 | 14.89 | 810,319 | -0.11(-0.72%) |
Aug 05, 2013 | 15.01 | 15.06 | 14.93 | 14.99 | 1,063,885 | -0.05(-0.36%) |
Aug 02, 2013 | 15.00 | 15.11 | 14.97 | 15.05 | 754,241 | +0.00(+0.03%) |