Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.87 | 14.12 | 13.47 | 14.02 | 835,072 | +0.16(+1.12%) |
Oct 30, 2013 | 14.16 | 14.55 | 13.47 | 13.86 | 563,745 | +0.03(+0.20%) |
Oct 29, 2013 | 13.92 | 13.95 | 13.68 | 13.83 | 257,182 | -0.03(-0.20%) |
Oct 28, 2013 | 13.81 | 13.89 | 13.48 | 13.86 | 395,188 | +0.04(+0.26%) |
Oct 25, 2013 | 13.90 | 13.90 | 13.61 | 13.83 | 288,994 | +0.01(+0.10%) |
Oct 24, 2013 | 13.73 | 13.88 | 13.59 | 13.81 | 192,640 | +0.12(+0.88%) |
Oct 23, 2013 | 13.80 | 13.87 | 13.60 | 13.69 | 262,300 | -0.24(-1.73%) |
Oct 22, 2013 | 13.88 | 13.98 | 13.83 | 13.93 | 293,787 | +0.06(+0.46%) |
Oct 21, 2013 | 13.88 | 13.97 | 13.81 | 13.87 | 327,078 | -0.01(-0.05%) |
Oct 18, 2013 | 13.65 | 13.88 | 13.61 | 13.88 | 279,793 | +0.28(+2.08%) |
Oct 17, 2013 | 13.61 | 13.78 | 13.49 | 13.59 | 200,491 | -0.03(-0.21%) |
Oct 16, 2013 | 13.43 | 13.71 | 13.43 | 13.62 | 360,755 | +0.28(+2.07%) |
Oct 15, 2013 | 13.39 | 13.46 | 13.22 | 13.35 | 291,741 | -0.08(-0.58%) |
Oct 14, 2013 | 13.33 | 13.53 | 13.24 | 13.42 | 311,040 | -0.04(-0.31%) |
Oct 11, 2013 | 13.25 | 13.49 | 13.20 | 13.47 | 236,696 | +0.23(+1.71%) |
Oct 10, 2013 | 13.08 | 13.33 | 13.05 | 13.24 | 294,425 | +0.33(+2.52%) |
Oct 09, 2013 | 12.79 | 13.07 | 12.75 | 12.91 | 323,766 | +0.15(+1.16%) |
Oct 08, 2013 | 13.15 | 13.15 | 12.74 | 12.76 | 327,796 | -0.40(-3.01%) |
Oct 07, 2013 | 13.25 | 13.29 | 13.10 | 13.16 | 428,167 | -0.21(-1.59%) |
Oct 04, 2013 | 13.24 | 13.44 | 13.24 | 13.37 | 387,056 | +0.12(+0.91%) |
Oct 03, 2013 | 13.29 | 13.33 | 13.07 | 13.25 | 625,570 | -0.08(-0.64%) |
Oct 02, 2013 | 13.44 | 13.54 | 13.31 | 13.34 | 598,264 | -0.13(-0.95%) |
Oct 01, 2013 | 13.62 | 13.75 | 13.29 | 13.47 | 614,180 | -0.30(-2.16%) |
Sep 27, 2013 | 13.81 | 13.95 | 13.73 | 13.76 | 268,871 | -0.15(-1.07%) |
Sep 26, 2013 | 13.83 | 13.96 | 13.81 | 13.91 | 243,359 | +0.13(+0.92%) |
Sep 25, 2013 | 13.76 | 13.97 | 13.74 | 13.78 | 392,279 | +0.00(+0.00%) |
Sep 24, 2013 | 13.62 | 13.83 | 13.61 | 13.78 | 347,743 | +0.06(+0.46%) |
Sep 23, 2013 | 13.71 | 13.80 | 13.56 | 13.72 | 363,470 | -0.02(-0.15%) |
Sep 20, 2013 | 13.77 | 13.85 | 13.66 | 13.74 | 345,662 | -0.01(-0.05%) |
Sep 19, 2013 | 13.89 | 13.93 | 13.65 | 13.75 | 341,168 | -0.08(-0.56%) |
Sep 18, 2013 | 13.91 | 14.02 | 13.75 | 13.83 | 327,259 | -0.08(-0.56%) |
Sep 17, 2013 | 13.82 | 14.03 | 13.75 | 13.90 | 323,838 | +0.12(+0.87%) |
Sep 16, 2013 | 13.74 | 13.92 | 13.59 | 13.78 | 360,520 | +0.20(+1.46%) |
Sep 13, 2013 | 13.85 | 13.95 | 13.55 | 13.59 | 597,012 | -0.23(-1.69%) |
Sep 12, 2013 | 13.83 | 13.98 | 13.76 | 13.82 | 524,467 | +0.01(+0.10%) |
Sep 11, 2013 | 13.98 | 14.04 | 13.71 | 13.81 | 616,694 | -0.16(-1.12%) |
Sep 10, 2013 | 14.00 | 14.09 | 13.89 | 13.96 | 595,553 | +0.00(+0.00%) |
Sep 09, 2013 | 13.83 | 14.06 | 13.83 | 13.96 | 321,127 | +0.13(+0.92%) |
Sep 06, 2013 | 13.79 | 13.90 | 13.47 | 13.83 | 538,797 | +0.13(+0.98%) |
Sep 05, 2013 | 13.80 | 14.00 | 13.68 | 13.70 | 680,305 | -0.06(-0.41%) |
Sep 04, 2013 | 14.02 | 14.06 | 13.67 | 13.76 | 732,043 | -0.28(-2.02%) |
Sep 03, 2013 | 14.51 | 14.61 | 13.97 | 14.04 | 566,307 | -0.28(-1.98%) |
Aug 30, 2013 | 14.74 | 14.74 | 14.26 | 14.32 | 265,520 | -0.41(-2.79%) |
Aug 29, 2013 | 14.42 | 14.81 | 14.42 | 14.73 | 239,431 | +0.31(+2.16%) |
Aug 28, 2013 | 14.37 | 14.54 | 14.19 | 14.42 | 294,469 | +0.11(+0.79%) |
Aug 27, 2013 | 14.87 | 14.87 | 14.30 | 14.31 | 363,689 | -0.77(-5.12%) |
Aug 26, 2013 | 14.78 | 15.17 | 14.74 | 15.08 | 546,677 | +0.31(+2.11%) |
Aug 23, 2013 | 14.80 | 14.97 | 14.68 | 14.77 | 393,760 | -0.02(-0.14%) |
Aug 22, 2013 | 14.65 | 14.80 | 14.60 | 14.79 | 191,240 | +0.19(+1.31%) |
Aug 21, 2013 | 14.65 | 14.70 | 14.49 | 14.60 | 346,746 | -0.13(-0.91%) |
Aug 20, 2013 | 14.39 | 14.82 | 14.36 | 14.73 | 585,829 | +0.19(+1.31%) |
Aug 19, 2013 | 14.83 | 14.87 | 14.53 | 14.54 | 272,322 | -0.25(-1.72%) |
Aug 16, 2013 | 14.35 | 14.82 | 14.34 | 14.80 | 396,035 | +0.43(+3.01%) |
Aug 15, 2013 | 14.65 | 14.65 | 14.31 | 14.36 | 251,267 | -0.40(-2.69%) |
Aug 14, 2013 | 14.78 | 14.87 | 14.74 | 14.76 | 554,758 | +0.06(+0.38%) |
Aug 13, 2013 | 14.75 | 14.87 | 14.58 | 14.70 | 557,955 | +0.01(+0.05%) |
Aug 12, 2013 | 14.50 | 14.79 | 14.39 | 14.70 | 290,000 | +0.19(+1.32%) |
Aug 09, 2013 | 14.63 | 14.63 | 14.35 | 14.51 | 797,835 | -0.08(-0.53%) |
Aug 08, 2013 | 14.51 | 14.73 | 14.39 | 14.58 | 584,497 | +0.19(+1.33%) |
Aug 07, 2013 | 14.48 | 14.48 | 14.25 | 14.39 | 411,675 | -0.06(-0.44%) |
Aug 06, 2013 | 14.34 | 14.58 | 14.10 | 14.46 | 1,177,828 | +0.14(+0.98%) |
Aug 05, 2013 | 13.52 | 14.43 | 13.15 | 14.32 | 2,807,658 | -0.48(-3.24%) |
Aug 02, 2013 | 14.79 | 14.84 | 14.65 | 14.79 | 565,964 | +0.11(+0.72%) |