Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.71 | 13.84 | 13.45 | 13.52 | 2,023,859 | -0.15(-1.09%) |
Oct 30, 2013 | 13.89 | 13.89 | 13.62 | 13.66 | 1,747,180 | -0.24(-1.70%) |
Oct 29, 2013 | 14.11 | 14.14 | 13.85 | 13.90 | 940,097 | -0.17(-1.18%) |
Oct 28, 2013 | 14.07 | 14.12 | 13.93 | 14.07 | 669,939 | +0.03(+0.25%) |
Oct 25, 2013 | 13.98 | 14.08 | 13.95 | 14.03 | 934,763 | +0.04(+0.31%) |
Oct 24, 2013 | 13.97 | 14.01 | 13.86 | 13.99 | 932,520 | +0.03(+0.19%) |
Oct 23, 2013 | 14.01 | 14.08 | 13.86 | 13.96 | 479,126 | -0.06(-0.44%) |
Oct 22, 2013 | 14.29 | 14.43 | 13.88 | 14.02 | 620,344 | +0.05(+0.38%) |
Oct 21, 2013 | 13.86 | 14.00 | 13.73 | 13.97 | 1,475,505 | +0.12(+0.88%) |
Oct 18, 2013 | 13.97 | 14.01 | 13.78 | 13.85 | 476,490 | +0.03(+0.25%) |
Oct 17, 2013 | 13.72 | 13.97 | 13.71 | 13.81 | 467,535 | +0.12(+0.89%) |
Oct 16, 2013 | 13.54 | 13.75 | 13.49 | 13.69 | 1,087,465 | +0.23(+1.69%) |
Oct 15, 2013 | 13.53 | 13.58 | 13.39 | 13.46 | 508,948 | -0.03(-0.26%) |
Oct 14, 2013 | 13.82 | 13.83 | 13.40 | 13.50 | 1,077,263 | +0.10(+0.72%) |
Oct 11, 2013 | 13.40 | 13.64 | 13.31 | 13.40 | 897,139 | +0.03(+0.20%) |
Oct 10, 2013 | 13.37 | 13.45 | 13.31 | 13.38 | 975,751 | +0.09(+0.66%) |
Oct 09, 2013 | 13.51 | 13.58 | 13.18 | 13.29 | 1,728,876 | -0.20(-1.49%) |
Oct 08, 2013 | 13.63 | 13.73 | 13.44 | 13.49 | 1,750,076 | -0.13(-0.96%) |
Oct 07, 2013 | 13.68 | 13.79 | 13.59 | 13.62 | 1,537,538 | -0.17(-1.27%) |
Oct 04, 2013 | 13.66 | 13.99 | 13.54 | 13.79 | 1,324,537 | +0.17(+1.28%) |
Oct 03, 2013 | 13.73 | 13.79 | 13.49 | 13.62 | 1,262,081 | -0.19(-1.39%) |
Oct 02, 2013 | 13.92 | 13.92 | 13.63 | 13.81 | 2,073,359 | -0.17(-1.25%) |
Oct 01, 2013 | 14.10 | 14.23 | 13.91 | 13.99 | 1,070,083 | -0.33(-2.32%) |
Sep 27, 2013 | 14.56 | 14.67 | 14.12 | 14.32 | 490,345 | -0.28(-1.91%) |
Sep 26, 2013 | 14.21 | 14.75 | 14.21 | 14.60 | 617,521 | +0.10(+0.66%) |
Sep 25, 2013 | 14.75 | 14.75 | 14.44 | 14.50 | 476,324 | -0.25(-1.72%) |
Sep 24, 2013 | 14.62 | 14.76 | 14.56 | 14.76 | 806,791 | +0.09(+0.60%) |
Sep 23, 2013 | 14.17 | 14.83 | 14.17 | 14.67 | 1,341,021 | +0.44(+3.07%) |
Sep 20, 2013 | 13.94 | 14.30 | 13.94 | 14.23 | 4,770,528 | +0.23(+1.62%) |
Sep 19, 2013 | 13.89 | 14.01 | 13.89 | 14.00 | 754,564 | +0.08(+0.56%) |
Sep 18, 2013 | 13.94 | 14.01 | 13.74 | 13.93 | 966,209 | +0.02(+0.13%) |
Sep 17, 2013 | 13.87 | 13.94 | 13.86 | 13.91 | 608,489 | +0.02(+0.13%) |
Sep 16, 2013 | 13.85 | 13.93 | 13.50 | 13.89 | 1,001,708 | +0.05(+0.38%) |
Sep 13, 2013 | 13.36 | 13.84 | 13.36 | 13.84 | 1,036,295 | +0.44(+3.26%) |
Sep 12, 2013 | 13.52 | 13.58 | 13.35 | 13.40 | 511,889 | -0.16(-1.16%) |
Sep 11, 2013 | 13.58 | 13.74 | 13.50 | 13.56 | 491,393 | -0.08(-0.58%) |
Sep 10, 2013 | 13.97 | 14.01 | 13.58 | 13.64 | 685,344 | -0.38(-2.74%) |
Sep 09, 2013 | 13.90 | 14.06 | 13.90 | 14.02 | 661,065 | +0.12(+0.88%) |
Sep 06, 2013 | 13.93 | 14.02 | 13.80 | 13.90 | 376,340 | +0.07(+0.51%) |
Sep 05, 2013 | 13.72 | 13.99 | 13.72 | 13.83 | 403,231 | -0.18(-1.31%) |
Sep 04, 2013 | 13.92 | 14.06 | 13.89 | 14.01 | 721,966 | +0.04(+0.31%) |
Sep 03, 2013 | 13.85 | 13.97 | 13.84 | 13.97 | 829,284 | +0.10(+0.76%) |
Aug 30, 2013 | 13.84 | 13.96 | 13.84 | 13.86 | 138,924 | -0.02(-0.13%) |
Aug 29, 2013 | 13.88 | 13.98 | 13.82 | 13.88 | 728,532 | -0.01(-0.06%) |
Aug 28, 2013 | 13.97 | 14.02 | 13.84 | 13.89 | 632,647 | -0.02(-0.13%) |
Aug 27, 2013 | 13.64 | 14.00 | 13.58 | 13.91 | 1,299,988 | +0.07(+0.51%) |
Aug 26, 2013 | 13.93 | 13.99 | 13.78 | 13.84 | 410,989 | -0.15(-1.06%) |
Aug 23, 2013 | 14.01 | 14.06 | 13.66 | 13.99 | 968,519 | -0.04(-0.31%) |
Aug 22, 2013 | 14.00 | 14.07 | 13.98 | 14.03 | 241,630 | +0.02(+0.12%) |
Aug 21, 2013 | 13.98 | 14.02 | 13.97 | 14.01 | 228,766 | +0.04(+0.25%) |
Aug 20, 2013 | 13.98 | 14.06 | 13.91 | 13.98 | 751,970 | +0.00(+0.00%) |
Aug 19, 2013 | 13.99 | 14.07 | 13.97 | 13.98 | 293,196 | -0.04(-0.31%) |
Aug 16, 2013 | 14.03 | 14.17 | 13.97 | 14.02 | 1,566,800 | +0.05(+0.38%) |
Aug 15, 2013 | 13.97 | 14.06 | 13.86 | 13.97 | 884,622 | -0.03(-0.25%) |
Aug 14, 2013 | 13.95 | 14.05 | 13.79 | 14.00 | 425,733 | -0.01(-0.06%) |
Aug 13, 2013 | 14.10 | 14.14 | 13.97 | 14.01 | 417,205 | -0.09(-0.62%) |
Aug 12, 2013 | 14.01 | 14.21 | 14.01 | 14.10 | 994,353 | +0.04(+0.31%) |
Aug 09, 2013 | 14.01 | 14.11 | 13.97 | 14.06 | 696,804 | -0.02(-0.12%) |
Aug 08, 2013 | 13.75 | 14.10 | 13.75 | 14.07 | 1,393,483 | +0.41(+3.00%) |
Aug 07, 2013 | 13.69 | 13.77 | 13.62 | 13.66 | 458,828 | -0.11(-0.82%) |
Aug 06, 2013 | 13.67 | 13.96 | 13.67 | 13.78 | 474,237 | +0.10(+0.77%) |
Aug 05, 2013 | 13.72 | 13.88 | 13.67 | 13.67 | 843,394 | -0.15(-1.07%) |
Aug 02, 2013 | 13.60 | 13.88 | 13.58 | 13.82 | 2,421,953 | +0.20(+1.47%) |