Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.19 | 14.56 | 13.99 | 14.33 | 0 | +0.17(+1.20%) |
Oct 30, 2013 | 13.85 | 14.86 | 13.85 | 14.16 | 307,646 | +0.28(+2.02%) |
Oct 29, 2013 | 13.96 | 14.25 | 13.81 | 13.88 | 0 | -0.06(-0.43%) |
Oct 28, 2013 | 13.86 | 14.02 | 13.66 | 13.94 | 0 | +0.04(+0.29%) |
Oct 25, 2013 | 14.09 | 14.27 | 13.82 | 13.90 | 0 | -0.09(-0.64%) |
Oct 24, 2013 | 13.80 | 14.11 | 13.72 | 13.99 | 114,365 | +0.25(+1.82%) |
Oct 23, 2013 | 14.05 | 14.05 | 13.55 | 13.74 | 0 | -0.44(-3.10%) |
Oct 22, 2013 | 14.20 | 14.26 | 13.91 | 14.18 | 156,528 | +0.08(+0.57%) |
Oct 21, 2013 | 14.06 | 14.18 | 14.00 | 14.10 | 130,080 | +0.08(+0.57%) |
Oct 18, 2013 | 13.90 | 14.09 | 13.86 | 14.02 | 178,516 | +0.16(+1.15%) |
Oct 17, 2013 | 14.00 | 14.14 | 13.79 | 13.86 | 214,549 | -0.29(-2.05%) |
Oct 16, 2013 | 13.99 | 14.19 | 13.92 | 14.15 | 130,955 | +0.24(+1.73%) |
Oct 15, 2013 | 13.92 | 13.99 | 13.81 | 13.91 | 188,265 | +0.00(+0.00%) |
Oct 14, 2013 | 13.93 | 14.08 | 13.80 | 13.91 | 169,045 | -0.04(-0.29%) |
Oct 11, 2013 | 13.98 | 14.10 | 13.89 | 13.95 | 0 | -0.02(-0.14%) |
Oct 10, 2013 | 13.88 | 14.16 | 13.74 | 13.97 | 232,964 | +0.23(+1.67%) |
Oct 09, 2013 | 13.76 | 13.89 | 13.49 | 13.74 | 342,139 | +0.03(+0.22%) |
Oct 08, 2013 | 13.84 | 14.08 | 13.59 | 13.71 | 433,662 | -0.41(-2.90%) |
Oct 07, 2013 | 13.59 | 14.29 | 13.55 | 14.12 | 0 | +0.15(+1.07%) |
Oct 04, 2013 | 14.20 | 14.26 | 13.91 | 13.97 | 0 | -0.35(-2.44%) |
Oct 03, 2013 | 15.97 | 15.97 | 14.10 | 14.32 | 0 | -2.78(-16.26%) |
Oct 02, 2013 | 17.14 | 17.27 | 17.08 | 17.10 | 124,560 | -0.18(-1.04%) |
Oct 01, 2013 | 17.19 | 17.50 | 17.07 | 17.28 | 78,357 | -0.18(-1.03%) |
Sep 27, 2013 | 17.57 | 17.65 | 17.38 | 17.46 | 0 | -0.20(-1.13%) |
Sep 26, 2013 | 17.80 | 17.82 | 17.50 | 17.66 | 71,808 | -0.12(-0.67%) |
Sep 25, 2013 | 18.02 | 18.10 | 17.75 | 17.78 | 44,825 | -0.27(-1.50%) |
Sep 24, 2013 | 17.97 | 18.26 | 17.58 | 18.05 | 117,769 | +0.12(+0.67%) |
Sep 23, 2013 | 17.84 | 17.98 | 17.55 | 17.93 | 73,780 | +0.13(+0.73%) |
Sep 20, 2013 | 17.87 | 17.89 | 17.58 | 17.80 | 0 | -0.05(-0.28%) |
Sep 19, 2013 | 17.71 | 17.89 | 17.50 | 17.85 | 63,120 | +0.22(+1.25%) |
Sep 18, 2013 | 17.37 | 17.68 | 17.16 | 17.63 | 0 | +0.25(+1.44%) |
Sep 17, 2013 | 17.66 | 17.66 | 17.32 | 17.38 | 0 | -0.21(-1.19%) |
Sep 16, 2013 | 17.55 | 17.70 | 17.44 | 17.59 | 0 | +0.15(+0.86%) |
Sep 13, 2013 | 17.24 | 17.50 | 17.11 | 17.44 | 0 | +0.26(+1.51%) |
Sep 12, 2013 | 17.20 | 17.35 | 16.96 | 17.18 | 0 | -0.01(-0.06%) |
Sep 11, 2013 | 17.02 | 17.31 | 16.92 | 17.19 | 0 | +0.13(+0.76%) |
Sep 10, 2013 | 17.52 | 17.66 | 17.00 | 17.06 | 146,008 | -0.31(-1.78%) |
Sep 09, 2013 | 16.49 | 17.45 | 16.49 | 17.37 | 0 | +0.95(+5.79%) |
Sep 06, 2013 | 16.90 | 16.90 | 16.29 | 16.42 | 0 | -0.40(-2.38%) |
Sep 05, 2013 | 17.59 | 17.59 | 16.55 | 16.82 | 0 | -0.70(-4.00%) |
Sep 04, 2013 | 18.00 | 18.11 | 17.27 | 17.52 | 0 | -0.50(-2.77%) |
Sep 03, 2013 | 18.34 | 18.76 | 17.88 | 18.02 | 0 | -0.11(-0.61%) |
Aug 30, 2013 | 18.57 | 18.61 | 18.08 | 18.13 | 0 | -0.51(-2.74%) |
Aug 29, 2013 | 18.25 | 18.64 | 18.19 | 18.64 | 75,759 | +0.38(+2.08%) |
Aug 28, 2013 | 18.23 | 18.43 | 18.14 | 18.26 | 0 | +0.05(+0.27%) |
Aug 27, 2013 | 18.42 | 18.61 | 18.13 | 18.21 | 120,761 | -0.40(-2.15%) |
Aug 26, 2013 | 18.45 | 18.71 | 18.27 | 18.61 | 0 | +0.15(+0.81%) |
Aug 23, 2013 | 18.20 | 18.46 | 18.06 | 18.46 | 0 | +0.27(+1.48%) |
Aug 22, 2013 | 18.00 | 18.21 | 18.00 | 18.19 | 54,568 | +0.19(+1.06%) |
Aug 21, 2013 | 17.94 | 18.11 | 17.54 | 18.00 | 0 | -0.03(-0.17%) |
Aug 20, 2013 | 17.59 | 18.03 | 17.54 | 18.03 | 73,986 | +0.53(+3.03%) |
Aug 19, 2013 | 17.70 | 17.79 | 17.50 | 17.50 | 96,492 | -0.25(-1.41%) |
Aug 16, 2013 | 17.62 | 17.87 | 17.57 | 17.75 | 0 | +0.02(+0.11%) |
Aug 15, 2013 | 17.68 | 17.83 | 17.57 | 17.73 | 114,876 | -0.12(-0.67%) |
Aug 14, 2013 | 17.94 | 18.00 | 17.79 | 17.85 | 82,815 | -0.15(-0.83%) |
Aug 13, 2013 | 17.84 | 18.03 | 17.75 | 18.00 | 88,429 | +0.22(+1.24%) |
Aug 12, 2013 | 17.50 | 17.78 | 17.50 | 17.78 | 86,693 | +0.24(+1.37%) |
Aug 09, 2013 | 17.72 | 17.81 | 17.51 | 17.54 | 76,994 | -0.23(-1.29%) |
Aug 08, 2013 | 18.02 | 18.09 | 17.67 | 17.77 | 57,198 | -0.10(-0.56%) |
Aug 07, 2013 | 17.78 | 17.99 | 17.73 | 17.87 | 105,795 | +0.02(+0.11%) |
Aug 06, 2013 | 17.82 | 17.98 | 17.75 | 17.85 | 88,868 | -0.07(-0.39%) |
Aug 05, 2013 | 18.02 | 18.17 | 17.80 | 17.92 | 85,766 | -0.08(-0.44%) |
Aug 02, 2013 | 17.78 | 18.10 | 17.60 | 18.00 | 148,872 | +0.10(+0.56%) |