Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.88 | 13.94 | 13.81 | 13.85 | 0 | -0.05(-0.35%) |
Oct 30, 2013 | 14.00 | 14.01 | 13.82 | 13.90 | 0 | -0.06(-0.44%) |
Oct 29, 2013 | 13.97 | 13.97 | 13.92 | 13.96 | 0 | +0.06(+0.44%) |
Oct 28, 2013 | 13.95 | 13.95 | 13.87 | 13.90 | 0 | -0.01(-0.10%) |
Oct 25, 2013 | 13.96 | 14.02 | 13.89 | 13.91 | 0 | +0.03(+0.23%) |
Oct 24, 2013 | 13.82 | 13.89 | 13.81 | 13.88 | 0 | +0.08(+0.58%) |
Oct 23, 2013 | 13.85 | 13.85 | 13.73 | 13.80 | 182,611 | -0.07(-0.48%) |
Oct 22, 2013 | 13.89 | 13.92 | 13.82 | 13.87 | 0 | +0.02(+0.16%) |
Oct 21, 2013 | 13.88 | 14.01 | 13.81 | 13.84 | 0 | +0.05(+0.33%) |
Oct 18, 2013 | 13.74 | 13.84 | 13.69 | 13.80 | 458,290 | +0.15(+1.13%) |
Oct 17, 2013 | 13.51 | 13.64 | 13.48 | 13.64 | 0 | +0.10(+0.70%) |
Oct 16, 2013 | 13.41 | 13.55 | 13.41 | 13.55 | 0 | +0.15(+1.10%) |
Oct 15, 2013 | 13.45 | 13.50 | 13.38 | 13.40 | 0 | -0.06(-0.45%) |
Oct 14, 2013 | 13.32 | 13.47 | 13.28 | 13.46 | 0 | +0.10(+0.72%) |
Oct 11, 2013 | 13.25 | 13.38 | 13.25 | 13.37 | 0 | +0.12(+0.94%) |
Oct 10, 2013 | 13.09 | 13.27 | 13.09 | 13.24 | 0 | +0.29(+2.28%) |
Oct 09, 2013 | 13.03 | 13.03 | 12.86 | 12.95 | 0 | -0.12(-0.89%) |
Oct 08, 2013 | 13.31 | 13.59 | 13.02 | 13.06 | 0 | -0.24(-1.84%) |
Oct 07, 2013 | 13.27 | 13.39 | 13.22 | 13.31 | 0 | -0.11(-0.85%) |
Oct 04, 2013 | 13.28 | 13.45 | 13.26 | 13.42 | 0 | +0.10(+0.76%) |
Oct 03, 2013 | 13.46 | 13.47 | 13.23 | 13.32 | 0 | -0.14(-1.05%) |
Oct 02, 2013 | 13.34 | 13.46 | 13.34 | 13.46 | 0 | -0.02(-0.13%) |
Oct 01, 2013 | 13.33 | 13.48 | 13.33 | 13.48 | 0 | +0.14(+1.04%) |
Sep 27, 2013 | 13.25 | 13.35 | 13.25 | 13.34 | 0 | -0.03(-0.19%) |
Sep 26, 2013 | 13.32 | 13.37 | 13.30 | 13.37 | 0 | +0.12(+0.91%) |
Sep 25, 2013 | 13.27 | 13.32 | 13.25 | 13.25 | 0 | -0.06(-0.43%) |
Sep 24, 2013 | 13.26 | 13.36 | 13.26 | 13.30 | 0 | +0.05(+0.41%) |
Sep 23, 2013 | 13.35 | 13.35 | 13.21 | 13.25 | 0 | -0.10(-0.73%) |
Sep 20, 2013 | 13.41 | 13.41 | 13.30 | 13.35 | 0 | -0.02(-0.12%) |
Sep 19, 2013 | 13.40 | 13.40 | 13.34 | 13.36 | 0 | +0.03(+0.19%) |
Sep 18, 2013 | 13.22 | 13.56 | 13.19 | 13.34 | 0 | +0.12(+0.89%) |
Sep 17, 2013 | 13.11 | 13.23 | 13.11 | 13.22 | 0 | +0.10(+0.73%) |
Sep 16, 2013 | 13.26 | 13.32 | 13.10 | 13.12 | 0 | -0.01(-0.10%) |
Sep 13, 2013 | 13.14 | 13.14 | 13.07 | 13.14 | 0 | +0.03(+0.26%) |
Sep 12, 2013 | 13.14 | 13.17 | 13.10 | 13.10 | 0 | -0.02(-0.12%) |
Sep 11, 2013 | 13.51 | 13.51 | 13.09 | 13.12 | 0 | -0.03(-0.22%) |
Sep 10, 2013 | 13.29 | 13.29 | 13.11 | 13.14 | 0 | +0.08(+0.63%) |
Sep 09, 2013 | 12.98 | 13.08 | 12.97 | 13.06 | 0 | +0.12(+0.93%) |
Sep 06, 2013 | 12.95 | 12.95 | 12.79 | 12.94 | 0 | +0.04(+0.28%) |
Sep 05, 2013 | 12.83 | 12.91 | 12.83 | 12.91 | 0 | +0.03(+0.26%) |
Sep 04, 2013 | 12.78 | 12.87 | 12.78 | 12.87 | 0 | +0.14(+1.12%) |
Sep 03, 2013 | 12.72 | 12.86 | 12.69 | 12.73 | 0 | +0.07(+0.54%) |
Aug 30, 2013 | 12.80 | 12.80 | 12.65 | 12.66 | 0 | -0.09(-0.69%) |
Aug 29, 2013 | 12.65 | 12.83 | 12.65 | 12.75 | 0 | +0.03(+0.27%) |
Aug 28, 2013 | 12.62 | 12.72 | 12.62 | 12.72 | 0 | +0.10(+0.78%) |
Aug 27, 2013 | 12.74 | 12.79 | 12.60 | 12.62 | 0 | -0.28(-2.18%) |
Aug 26, 2013 | 12.92 | 12.98 | 12.87 | 12.90 | 0 | -0.01(-0.05%) |
Aug 23, 2013 | 12.87 | 12.90 | 12.85 | 12.90 | 0 | +0.11(+0.82%) |
Aug 22, 2013 | 12.76 | 12.82 | 12.76 | 12.80 | 0 | +0.04(+0.32%) |
Aug 21, 2013 | 12.74 | 12.76 | 12.66 | 12.76 | 0 | +0.03(+0.22%) |
Aug 20, 2013 | 12.63 | 12.77 | 12.61 | 12.73 | 0 | +0.09(+0.69%) |
Aug 19, 2013 | 12.73 | 12.77 | 12.62 | 12.64 | 0 | -0.06(-0.44%) |
Aug 16, 2013 | 12.68 | 12.76 | 12.60 | 12.70 | 0 | -0.03(-0.23%) |
Aug 15, 2013 | 12.79 | 12.81 | 12.69 | 12.73 | 155,055 | -0.21(-1.59%) |
Aug 14, 2013 | 13.10 | 13.10 | 12.93 | 12.93 | 0 | -0.06(-0.42%) |
Aug 13, 2013 | 13.51 | 13.51 | 12.86 | 12.99 | 78,863 | +0.05(+0.41%) |
Aug 12, 2013 | 12.84 | 12.96 | 12.84 | 12.93 | 81,190 | +0.03(+0.24%) |
Aug 09, 2013 | 12.95 | 12.96 | 12.88 | 12.90 | 114,169 | -0.04(-0.29%) |
Aug 08, 2013 | 12.94 | 12.96 | 12.87 | 12.94 | 79,892 | +0.06(+0.50%) |
Aug 07, 2013 | 12.86 | 12.89 | 12.79 | 12.88 | 126,034 | -0.04(-0.35%) |
Aug 06, 2013 | 13.04 | 13.04 | 12.88 | 12.92 | 98,546 | -0.10(-0.80%) |
Aug 05, 2013 | 13.01 | 13.03 | 12.97 | 13.02 | 79,892 | +0.02(+0.15%) |
Aug 02, 2013 | 13.03 | 13.03 | 12.92 | 13.01 | 94,565 | +0.08(+0.64%) |