Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.77 | 16.02 | 15.41 | 15.91 | 0 | -0.01(-0.06%) |
Oct 30, 2013 | 16.30 | 16.30 | 15.84 | 15.92 | 0 | -0.29(-1.79%) |
Oct 29, 2013 | 15.96 | 16.21 | 15.96 | 16.21 | 0 | +0.27(+1.70%) |
Oct 28, 2013 | 16.18 | 16.18 | 15.78 | 15.94 | 0 | -0.21(-1.27%) |
Oct 25, 2013 | 16.51 | 16.51 | 16.03 | 16.14 | 0 | -0.22(-1.37%) |
Oct 24, 2013 | 16.32 | 16.44 | 16.23 | 16.37 | 0 | +0.16(+0.98%) |
Oct 23, 2013 | 16.52 | 16.52 | 16.07 | 16.21 | 0 | -0.54(-3.24%) |
Oct 22, 2013 | 16.77 | 16.86 | 16.35 | 16.75 | 0 | +0.16(+0.96%) |
Oct 21, 2013 | 16.90 | 16.92 | 16.52 | 16.59 | 0 | +0.01(+0.06%) |
Oct 18, 2013 | 16.47 | 16.63 | 16.28 | 16.58 | 164,528 | +0.31(+1.89%) |
Oct 17, 2013 | 16.37 | 16.37 | 16.20 | 16.27 | 0 | +0.02(+0.11%) |
Oct 16, 2013 | 16.06 | 16.25 | 16.03 | 16.25 | 0 | +0.26(+1.64%) |
Oct 15, 2013 | 16.16 | 16.27 | 15.93 | 15.99 | 64,967 | -0.11(-0.70%) |
Oct 14, 2013 | 15.80 | 16.17 | 15.80 | 16.10 | 0 | +0.20(+1.27%) |
Oct 11, 2013 | 15.62 | 15.96 | 15.62 | 15.90 | 0 | +0.38(+2.44%) |
Oct 10, 2013 | 15.32 | 15.67 | 15.25 | 15.52 | 0 | +0.44(+2.90%) |
Oct 09, 2013 | 15.21 | 15.33 | 14.87 | 15.09 | 0 | -0.22(-1.46%) |
Oct 08, 2013 | 15.90 | 15.90 | 15.17 | 15.31 | 0 | -0.37(-2.38%) |
Oct 07, 2013 | 15.64 | 15.86 | 15.64 | 15.68 | 0 | -0.07(-0.47%) |
Oct 04, 2013 | 15.53 | 15.80 | 15.44 | 15.76 | 0 | +0.23(+1.50%) |
Oct 03, 2013 | 15.51 | 15.63 | 15.24 | 15.53 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 15.65 | 15.65 | 15.46 | 15.53 | 0 | -0.12(-0.79%) |
Oct 01, 2013 | 15.33 | 15.66 | 15.23 | 15.65 | 0 | +0.50(+3.29%) |
Sep 27, 2013 | 15.22 | 15.22 | 15.05 | 15.15 | 0 | +0.07(+0.43%) |
Sep 26, 2013 | 15.15 | 15.19 | 15.02 | 15.09 | 0 | +0.07(+0.50%) |
Sep 25, 2013 | 15.02 | 15.13 | 14.82 | 15.01 | 0 | +0.17(+1.13%) |
Sep 24, 2013 | 14.82 | 14.96 | 14.69 | 14.84 | 0 | +0.06(+0.38%) |
Sep 23, 2013 | 15.15 | 15.15 | 14.66 | 14.79 | 0 | -0.17(-1.12%) |
Sep 20, 2013 | 15.14 | 15.15 | 14.91 | 14.96 | 0 | -0.02(-0.12%) |
Sep 19, 2013 | 14.93 | 15.03 | 14.93 | 14.97 | 0 | +0.12(+0.84%) |
Sep 18, 2013 | 14.65 | 14.90 | 14.63 | 14.85 | 0 | +0.17(+1.17%) |
Sep 17, 2013 | 14.77 | 14.77 | 14.54 | 14.68 | 0 | +0.04(+0.29%) |
Sep 16, 2013 | 14.79 | 14.80 | 14.62 | 14.63 | 0 | +0.04(+0.26%) |
Sep 13, 2013 | 14.73 | 14.73 | 14.42 | 14.60 | 0 | +0.06(+0.39%) |
Sep 12, 2013 | 14.82 | 14.82 | 14.51 | 14.54 | 0 | -0.16(-1.08%) |
Sep 11, 2013 | 14.88 | 14.88 | 14.61 | 14.70 | 0 | -0.09(-0.63%) |
Sep 10, 2013 | 14.63 | 14.84 | 14.63 | 14.79 | 0 | +0.25(+1.73%) |
Sep 09, 2013 | 14.51 | 14.56 | 14.41 | 14.54 | 0 | +0.13(+0.91%) |
Sep 06, 2013 | 14.69 | 14.69 | 14.21 | 14.41 | 0 | -0.11(-0.77%) |
Sep 05, 2013 | 14.47 | 14.59 | 14.45 | 14.52 | 0 | +0.16(+1.10%) |
Sep 04, 2013 | 14.19 | 14.39 | 14.13 | 14.36 | 0 | +0.25(+1.78%) |
Sep 03, 2013 | 14.20 | 14.29 | 14.02 | 14.11 | 0 | +0.13(+0.94%) |
Aug 30, 2013 | 14.17 | 14.17 | 13.95 | 13.98 | 0 | -0.13(-0.93%) |
Aug 29, 2013 | 13.86 | 14.21 | 13.86 | 14.11 | 0 | +0.13(+0.94%) |
Aug 28, 2013 | 13.85 | 14.06 | 13.85 | 13.98 | 0 | +0.15(+1.08%) |
Aug 27, 2013 | 14.12 | 14.12 | 13.81 | 13.83 | 0 | -0.45(-3.14%) |
Aug 26, 2013 | 14.34 | 14.48 | 14.18 | 14.28 | 0 | +0.03(+0.20%) |
Aug 23, 2013 | 14.18 | 14.28 | 14.16 | 14.25 | 0 | +0.16(+1.13%) |
Aug 22, 2013 | 13.93 | 14.13 | 13.89 | 14.09 | 0 | +0.31(+2.23%) |
Aug 21, 2013 | 13.86 | 13.95 | 13.71 | 13.79 | 0 | -0.02(-0.13%) |
Aug 20, 2013 | 13.56 | 13.80 | 13.56 | 13.80 | 0 | +0.30(+2.21%) |
Aug 19, 2013 | 13.79 | 13.79 | 13.49 | 13.51 | 0 | -0.21(-1.50%) |
Aug 16, 2013 | 13.59 | 13.83 | 13.57 | 13.71 | 0 | +0.12(+0.89%) |
Aug 15, 2013 | 13.75 | 13.79 | 13.57 | 13.59 | 211,855 | -0.35(-2.48%) |
Aug 14, 2013 | 14.22 | 14.22 | 13.93 | 13.93 | 0 | -0.45(-3.16%) |
Aug 13, 2013 | 14.56 | 14.56 | 14.29 | 14.39 | 32,262 | -0.05(-0.34%) |
Aug 12, 2013 | 14.26 | 14.45 | 14.17 | 14.44 | 23,546 | +0.11(+0.77%) |
Aug 09, 2013 | 14.36 | 14.46 | 14.29 | 14.33 | 51,069 | +0.00(+0.01%) |
Aug 08, 2013 | 14.19 | 14.45 | 14.19 | 14.33 | 90,722 | +0.35(+2.54%) |
Aug 07, 2013 | 14.39 | 14.39 | 13.88 | 13.97 | 128,248 | -0.61(-4.16%) |
Aug 06, 2013 | 14.83 | 14.83 | 14.51 | 14.58 | 19,595 | -0.19(-1.26%) |
Aug 05, 2013 | 14.59 | 14.77 | 14.54 | 14.77 | 162,173 | +0.23(+1.57%) |
Aug 02, 2013 | 14.68 | 14.68 | 14.50 | 14.54 | 34,846 | -0.21(-1.42%) |