Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.06 | 16.06 | 15.67 | 15.68 | 382,388 | -0.27(-1.72%) |
Oct 30, 2013 | 15.77 | 15.96 | 15.46 | 15.95 | 532,723 | +0.26(+1.63%) |
Oct 29, 2013 | 15.68 | 15.77 | 15.58 | 15.70 | 991,222 | +0.01(+0.06%) |
Oct 28, 2013 | 15.75 | 15.75 | 15.60 | 15.69 | 561,217 | -0.02(-0.12%) |
Oct 25, 2013 | 15.66 | 15.78 | 15.54 | 15.71 | 901,222 | +0.02(+0.12%) |
Oct 24, 2013 | 15.50 | 15.73 | 15.39 | 15.69 | 658,477 | +0.29(+1.91%) |
Oct 23, 2013 | 15.44 | 15.48 | 15.32 | 15.39 | 380,305 | -0.10(-0.67%) |
Oct 22, 2013 | 15.31 | 15.71 | 15.25 | 15.50 | 780,836 | +0.31(+2.06%) |
Oct 21, 2013 | 15.01 | 15.21 | 14.97 | 15.19 | 574,945 | +0.23(+1.52%) |
Oct 18, 2013 | 14.73 | 14.99 | 14.73 | 14.96 | 866,388 | +0.20(+1.35%) |
Oct 17, 2013 | 14.59 | 14.90 | 14.59 | 14.76 | 639,951 | +0.17(+1.17%) |
Oct 16, 2013 | 14.72 | 14.75 | 14.49 | 14.59 | 566,119 | +0.14(+0.98%) |
Oct 15, 2013 | 14.48 | 14.59 | 14.35 | 14.45 | 221,759 | -0.09(-0.59%) |
Oct 14, 2013 | 14.62 | 14.63 | 14.36 | 14.53 | 183,761 | -0.01(-0.06%) |
Oct 11, 2013 | 14.29 | 14.54 | 14.25 | 14.54 | 302,192 | +0.23(+1.59%) |
Oct 10, 2013 | 14.58 | 14.63 | 14.23 | 14.31 | 581,807 | -0.12(-0.85%) |
Oct 09, 2013 | 14.54 | 14.68 | 14.40 | 14.44 | 483,932 | -0.05(-0.33%) |
Oct 08, 2013 | 14.42 | 14.57 | 14.20 | 14.49 | 694,214 | +0.08(+0.53%) |
Oct 07, 2013 | 14.42 | 14.57 | 14.31 | 14.41 | 456,374 | -0.01(-0.07%) |
Oct 04, 2013 | 14.34 | 14.54 | 14.31 | 14.42 | 554,189 | +0.12(+0.86%) |
Oct 03, 2013 | 14.33 | 14.41 | 14.13 | 14.30 | 449,599 | +0.03(+0.20%) |
Oct 02, 2013 | 14.25 | 14.42 | 14.15 | 14.27 | 379,140 | -0.07(-0.46%) |
Oct 01, 2013 | 14.35 | 14.49 | 14.23 | 14.33 | 283,813 | -0.16(-1.11%) |
Sep 27, 2013 | 14.61 | 14.61 | 14.44 | 14.49 | 380,361 | -0.26(-1.73%) |
Sep 26, 2013 | 14.70 | 14.84 | 14.62 | 14.75 | 539,370 | +0.01(+0.06%) |
Sep 25, 2013 | 14.59 | 14.84 | 14.40 | 14.74 | 1,123,084 | +0.13(+0.91%) |
Sep 24, 2013 | 14.84 | 14.94 | 14.48 | 14.61 | 493,138 | -0.09(-0.64%) |
Sep 23, 2013 | 13.93 | 14.77 | 13.91 | 14.70 | 879,445 | +0.77(+5.51%) |
Sep 20, 2013 | 14.39 | 14.39 | 13.89 | 13.94 | 709,515 | -0.48(-3.35%) |
Sep 19, 2013 | 14.31 | 14.61 | 14.23 | 14.42 | 520,996 | +0.17(+1.20%) |
Sep 18, 2013 | 14.02 | 14.26 | 13.78 | 14.25 | 366,202 | +0.28(+2.04%) |
Sep 17, 2013 | 13.99 | 14.04 | 13.80 | 13.96 | 554,940 | -0.01(-0.07%) |
Sep 16, 2013 | 14.04 | 14.17 | 13.95 | 13.97 | 457,451 | +0.16(+1.17%) |
Sep 13, 2013 | 13.82 | 13.97 | 13.69 | 13.81 | 619,884 | -0.02(-0.14%) |
Sep 12, 2013 | 14.07 | 14.09 | 13.75 | 13.83 | 839,189 | -0.27(-1.88%) |
Sep 11, 2013 | 13.88 | 14.13 | 13.75 | 14.10 | 473,235 | +0.04(+0.27%) |
Sep 10, 2013 | 14.08 | 14.29 | 13.91 | 14.06 | 1,101,499 | +0.21(+1.50%) |
Sep 09, 2013 | 13.55 | 13.89 | 13.41 | 13.85 | 1,071,521 | +0.76(+5.79%) |
Sep 06, 2013 | 12.78 | 13.23 | 12.77 | 13.09 | 1,030,385 | +0.41(+3.21%) |
Sep 05, 2013 | 12.47 | 12.71 | 12.42 | 12.69 | 860,881 | +0.24(+1.90%) |
Sep 04, 2013 | 12.44 | 12.78 | 12.38 | 12.45 | 820,175 | +0.08(+0.61%) |
Sep 03, 2013 | 12.10 | 12.37 | 12.08 | 12.37 | 1,403,787 | +0.45(+3.82%) |
Aug 30, 2013 | 11.75 | 12.06 | 11.63 | 11.92 | 676,309 | +0.23(+1.94%) |
Aug 29, 2013 | 11.66 | 11.79 | 11.51 | 11.69 | 401,062 | +0.04(+0.33%) |
Aug 28, 2013 | 11.69 | 11.89 | 11.53 | 11.65 | 736,722 | +0.01(+0.08%) |
Aug 27, 2013 | 11.82 | 12.07 | 11.56 | 11.64 | 588,103 | -0.30(-2.54%) |
Aug 26, 2013 | 11.94 | 12.26 | 11.88 | 11.95 | 467,707 | +0.01(+0.08%) |
Aug 23, 2013 | 11.60 | 11.97 | 11.57 | 11.94 | 687,939 | +0.38(+3.28%) |
Aug 22, 2013 | 11.27 | 11.75 | 11.24 | 11.56 | 777,878 | +0.31(+2.78%) |
Aug 21, 2013 | 12.20 | 12.20 | 11.24 | 11.25 | 898,208 | -0.87(-7.19%) |
Aug 20, 2013 | 11.82 | 12.44 | 11.82 | 12.12 | 968,536 | +0.29(+2.48%) |
Aug 19, 2013 | 11.81 | 12.06 | 11.62 | 11.82 | 810,796 | +0.02(+0.16%) |
Aug 16, 2013 | 11.70 | 11.83 | 11.49 | 11.80 | 879,354 | +0.16(+1.38%) |
Aug 15, 2013 | 11.26 | 11.88 | 11.16 | 11.64 | 622,592 | +0.28(+2.50%) |
Aug 14, 2013 | 11.08 | 11.42 | 11.01 | 11.36 | 552,732 | +0.25(+2.22%) |
Aug 13, 2013 | 11.42 | 11.43 | 11.04 | 11.11 | 469,493 | -0.34(-2.98%) |
Aug 12, 2013 | 11.65 | 11.74 | 11.36 | 11.45 | 358,345 | -0.19(-1.63%) |
Aug 09, 2013 | 11.76 | 11.83 | 11.57 | 11.64 | 501,259 | -0.12(-1.05%) |
Aug 08, 2013 | 11.37 | 11.79 | 11.29 | 11.77 | 824,769 | +0.43(+3.76%) |
Aug 07, 2013 | 11.64 | 11.77 | 11.28 | 11.34 | 751,500 | -0.37(-3.16%) |
Aug 06, 2013 | 12.17 | 12.17 | 11.68 | 11.71 | 709,821 | -0.46(-3.81%) |
Aug 05, 2013 | 12.63 | 12.68 | 12.12 | 12.17 | 603,794 | -0.45(-3.53%) |
Aug 02, 2013 | 12.71 | 12.84 | 12.56 | 12.62 | 403,194 | -0.10(-0.82%) |