Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.32 | 13.82 | 12.90 | 13.32 | 532,870 | +0.04(+0.30%) |
Oct 30, 2013 | 13.66 | 13.67 | 13.18 | 13.28 | 317,944 | -0.41(-2.99%) |
Oct 29, 2013 | 13.93 | 14.06 | 13.60 | 13.69 | 279,763 | -0.23(-1.65%) |
Oct 28, 2013 | 13.82 | 14.20 | 13.80 | 13.92 | 464,909 | +0.02(+0.14%) |
Oct 25, 2013 | 14.43 | 14.46 | 13.75 | 13.90 | 389,241 | -0.51(-3.54%) |
Oct 24, 2013 | 14.18 | 14.50 | 14.00 | 14.41 | 339,738 | -0.09(-0.62%) |
Oct 23, 2013 | 14.26 | 14.56 | 14.18 | 14.50 | 331,464 | -0.54(-3.59%) |
Oct 22, 2013 | 15.01 | 15.17 | 14.85 | 15.04 | 324,033 | +0.15(+1.01%) |
Oct 21, 2013 | 14.90 | 14.92 | 14.58 | 14.89 | 196,979 | +0.06(+0.40%) |
Oct 18, 2013 | 15.00 | 15.06 | 14.76 | 14.83 | 223,900 | -0.07(-0.47%) |
Oct 17, 2013 | 14.37 | 14.95 | 14.36 | 14.90 | 185,208 | +0.44(+3.04%) |
Oct 16, 2013 | 14.69 | 14.88 | 14.45 | 14.46 | 249,260 | -0.07(-0.48%) |
Oct 15, 2013 | 14.43 | 14.63 | 14.37 | 14.53 | 150,812 | +0.07(+0.48%) |
Oct 14, 2013 | 14.20 | 14.52 | 14.02 | 14.46 | 121,517 | +0.10(+0.70%) |
Oct 11, 2013 | 14.23 | 14.37 | 14.10 | 14.36 | 133,949 | +0.11(+0.77%) |
Oct 10, 2013 | 13.92 | 14.26 | 13.92 | 14.25 | 144,747 | +0.63(+4.63%) |
Oct 09, 2013 | 13.74 | 13.86 | 13.49 | 13.62 | 222,425 | -0.10(-0.73%) |
Oct 08, 2013 | 14.10 | 14.17 | 13.71 | 13.72 | 233,150 | -0.34(-2.42%) |
Oct 07, 2013 | 14.27 | 14.43 | 14.01 | 14.06 | 159,812 | -0.45(-3.10%) |
Oct 04, 2013 | 14.34 | 14.64 | 14.34 | 14.51 | 91,021 | +0.15(+1.04%) |
Oct 03, 2013 | 14.70 | 14.74 | 14.26 | 14.36 | 193,325 | -0.38(-2.58%) |
Oct 02, 2013 | 14.72 | 14.86 | 14.53 | 14.74 | 171,820 | -0.10(-0.67%) |
Oct 01, 2013 | 14.70 | 14.95 | 14.70 | 14.84 | 243,301 | +0.21(+1.44%) |
Sep 30, 2013 | 14.01 | 14.78 | 14.01 | 14.63 | 399,050 | +0.45(+3.17%) |
Sep 27, 2013 | 14.05 | 14.40 | 14.05 | 14.18 | 80,688 | +0.00(+0.00%) |
Sep 26, 2013 | 14.50 | 14.62 | 14.06 | 14.18 | 139,180 | -0.31(-2.14%) |
Sep 25, 2013 | 14.06 | 14.59 | 14.06 | 14.49 | 250,353 | +0.44(+3.13%) |
Sep 24, 2013 | 13.95 | 14.12 | 13.81 | 14.05 | 243,220 | +0.10(+0.72%) |
Sep 23, 2013 | 14.28 | 14.28 | 13.73 | 13.95 | 203,980 | -0.33(-2.31%) |
Sep 20, 2013 | 14.35 | 14.65 | 14.27 | 14.28 | 321,170 | +0.02(+0.14%) |
Sep 19, 2013 | 14.28 | 14.36 | 14.05 | 14.26 | 108,022 | +0.00(+0.00%) |
Sep 18, 2013 | 14.19 | 14.46 | 13.91 | 14.26 | 182,372 | +0.04(+0.28%) |
Sep 17, 2013 | 13.61 | 14.23 | 13.51 | 14.22 | 196,310 | +0.60(+4.41%) |
Sep 16, 2013 | 13.60 | 13.64 | 13.43 | 13.62 | 341,856 | +0.22(+1.64%) |
Sep 13, 2013 | 13.53 | 13.62 | 13.40 | 13.40 | 176,896 | -0.05(-0.37%) |
Sep 12, 2013 | 13.71 | 13.71 | 13.33 | 13.45 | 148,159 | -0.30(-2.18%) |
Sep 11, 2013 | 13.94 | 13.97 | 13.73 | 13.75 | 141,200 | -0.22(-1.57%) |
Sep 10, 2013 | 13.81 | 14.07 | 13.77 | 13.97 | 220,024 | +0.30(+2.19%) |
Sep 09, 2013 | 13.77 | 13.85 | 13.60 | 13.67 | 203,955 | -0.07(-0.51%) |
Sep 06, 2013 | 13.96 | 14.01 | 13.42 | 13.74 | 108,532 | -0.14(-1.01%) |
Sep 05, 2013 | 13.87 | 14.10 | 13.81 | 13.88 | 109,670 | +0.08(+0.58%) |
Sep 04, 2013 | 13.55 | 13.89 | 13.49 | 13.80 | 150,234 | +0.24(+1.77%) |
Sep 03, 2013 | 13.29 | 13.70 | 13.27 | 13.56 | 294,447 | +0.53(+4.07%) |
Aug 30, 2013 | 13.41 | 13.53 | 12.98 | 13.03 | 223,409 | -0.37(-2.76%) |
Aug 29, 2013 | 13.03 | 13.45 | 13.03 | 13.40 | 147,562 | +0.31(+2.37%) |
Aug 28, 2013 | 13.06 | 13.25 | 12.99 | 13.09 | 139,428 | +0.02(+0.15%) |
Aug 27, 2013 | 13.45 | 13.48 | 13.00 | 13.07 | 266,865 | -0.56(-4.11%) |
Aug 26, 2013 | 13.94 | 13.95 | 13.57 | 13.63 | 120,890 | -0.24(-1.73%) |
Aug 23, 2013 | 14.21 | 14.36 | 13.80 | 13.87 | 154,143 | -0.25(-1.77%) |
Aug 22, 2013 | 13.52 | 14.38 | 13.40 | 14.12 | 189,409 | +0.70(+5.22%) |
Aug 21, 2013 | 13.58 | 13.74 | 13.36 | 13.42 | 102,648 | -0.20(-1.47%) |
Aug 20, 2013 | 13.41 | 13.65 | 13.35 | 13.62 | 276,612 | +0.27(+2.02%) |
Aug 19, 2013 | 13.31 | 13.65 | 13.25 | 13.35 | 218,970 | +0.00(+0.00%) |
Aug 16, 2013 | 13.45 | 13.50 | 13.24 | 13.35 | 139,165 | -0.12(-0.89%) |
Aug 15, 2013 | 13.69 | 13.69 | 13.35 | 13.47 | 215,981 | -0.42(-3.02%) |
Aug 14, 2013 | 13.92 | 13.98 | 13.81 | 13.89 | 119,048 | -0.02(-0.14%) |
Aug 13, 2013 | 13.97 | 13.98 | 13.73 | 13.91 | 134,033 | -0.01(-0.07%) |
Aug 12, 2013 | 13.38 | 13.99 | 13.38 | 13.92 | 214,197 | +0.46(+3.42%) |
Aug 09, 2013 | 13.50 | 13.77 | 13.43 | 13.46 | 136,785 | -0.15(-1.10%) |
Aug 08, 2013 | 13.55 | 13.80 | 13.46 | 13.61 | 183,806 | +0.29(+2.18%) |
Aug 07, 2013 | 13.61 | 13.62 | 13.31 | 13.32 | 161,783 | -0.30(-2.20%) |
Aug 06, 2013 | 13.59 | 13.70 | 13.50 | 13.62 | 181,358 | +0.05(+0.37%) |
Aug 05, 2013 | 14.00 | 14.00 | 13.47 | 13.57 | 159,145 | -0.25(-1.81%) |
Aug 02, 2013 | 13.60 | 13.87 | 13.29 | 13.82 | 283,467 | +0.21(+1.54%) |