Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.68 | 14.75 | 14.52 | 14.52 | 0 | +0.04(+0.27%) |
Oct 30, 2013 | 14.58 | 14.66 | 14.44 | 14.48 | 0 | -0.10(-0.70%) |
Oct 29, 2013 | 14.56 | 14.81 | 14.55 | 14.58 | 0 | -0.02(-0.16%) |
Oct 28, 2013 | 14.72 | 14.72 | 14.48 | 14.61 | 0 | -0.08(-0.53%) |
Oct 25, 2013 | 14.76 | 14.87 | 14.43 | 14.68 | 0 | -0.01(-0.06%) |
Oct 24, 2013 | 14.61 | 14.74 | 14.61 | 14.69 | 0 | +0.13(+0.92%) |
Oct 23, 2013 | 14.59 | 14.79 | 14.49 | 14.56 | 0 | -0.04(-0.28%) |
Oct 22, 2013 | 14.74 | 14.81 | 14.55 | 14.60 | 0 | -0.10(-0.66%) |
Oct 21, 2013 | 14.65 | 14.70 | 14.55 | 14.70 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 14.76 | 14.93 | 14.51 | 14.70 | 579,166 | +0.20(+1.39%) |
Oct 17, 2013 | 14.47 | 14.60 | 14.41 | 14.50 | 0 | +0.09(+0.59%) |
Oct 16, 2013 | 14.47 | 14.58 | 14.38 | 14.41 | 0 | +0.03(+0.22%) |
Oct 15, 2013 | 14.54 | 14.74 | 14.34 | 14.38 | 0 | -0.17(-1.17%) |
Oct 14, 2013 | 14.61 | 14.69 | 14.43 | 14.55 | 0 | -0.24(-1.59%) |
Oct 11, 2013 | 14.71 | 14.92 | 14.41 | 14.79 | 0 | +0.12(+0.82%) |
Oct 10, 2013 | 14.52 | 14.90 | 14.52 | 14.67 | 0 | +0.24(+1.63%) |
Oct 09, 2013 | 14.86 | 14.87 | 14.21 | 14.43 | 0 | -0.29(-1.97%) |
Oct 08, 2013 | 14.81 | 15.04 | 14.72 | 14.72 | 0 | -0.16(-1.09%) |
Oct 07, 2013 | 14.77 | 15.28 | 14.68 | 14.88 | 0 | -0.05(-0.34%) |
Oct 04, 2013 | 14.97 | 15.13 | 14.83 | 14.93 | 0 | -0.08(-0.55%) |
Oct 03, 2013 | 14.94 | 15.21 | 14.82 | 15.02 | 0 | +0.18(+1.21%) |
Oct 02, 2013 | 15.02 | 15.12 | 14.81 | 14.84 | 0 | -0.22(-1.44%) |
Oct 01, 2013 | 14.94 | 15.33 | 14.93 | 15.05 | 0 | -0.07(-0.49%) |
Sep 27, 2013 | 15.28 | 15.33 | 15.00 | 15.13 | 0 | -0.17(-1.12%) |
Sep 26, 2013 | 15.46 | 15.51 | 15.26 | 15.30 | 0 | -0.19(-1.22%) |
Sep 25, 2013 | 15.48 | 15.56 | 15.34 | 15.49 | 0 | +0.07(+0.48%) |
Sep 24, 2013 | 15.27 | 15.57 | 15.23 | 15.41 | 0 | +0.10(+0.63%) |
Sep 23, 2013 | 15.60 | 15.60 | 15.17 | 15.32 | 0 | -0.18(-1.19%) |
Sep 20, 2013 | 15.53 | 15.63 | 15.18 | 15.50 | 0 | +0.02(+0.12%) |
Sep 19, 2013 | 15.69 | 15.74 | 15.09 | 15.48 | 0 | +0.03(+0.21%) |
Sep 18, 2013 | 15.55 | 15.65 | 15.18 | 15.45 | 0 | -0.03(-0.18%) |
Sep 17, 2013 | 15.76 | 15.89 | 15.43 | 15.48 | 0 | -0.19(-1.24%) |
Sep 16, 2013 | 15.72 | 15.73 | 15.51 | 15.67 | 0 | +0.02(+0.12%) |
Sep 13, 2013 | 15.81 | 15.98 | 15.51 | 15.65 | 0 | -0.10(-0.62%) |
Sep 12, 2013 | 15.68 | 15.81 | 15.64 | 15.75 | 0 | +0.13(+0.83%) |
Sep 11, 2013 | 15.36 | 15.81 | 15.36 | 15.62 | 0 | +0.19(+1.23%) |
Sep 10, 2013 | 15.18 | 15.50 | 15.00 | 15.43 | 0 | +0.32(+2.14%) |
Sep 09, 2013 | 14.74 | 15.21 | 14.67 | 15.11 | 0 | +0.51(+3.51%) |
Sep 06, 2013 | 14.95 | 14.95 | 14.56 | 14.60 | 0 | -0.28(-1.86%) |
Sep 05, 2013 | 14.56 | 14.96 | 14.56 | 14.87 | 0 | +0.29(+1.96%) |
Sep 04, 2013 | 14.57 | 14.96 | 14.43 | 14.59 | 0 | -0.02(-0.16%) |
Sep 03, 2013 | 15.13 | 15.13 | 14.54 | 14.61 | 0 | -0.39(-2.58%) |
Aug 30, 2013 | 15.07 | 15.30 | 14.96 | 15.00 | 0 | -0.00(-0.03%) |
Aug 29, 2013 | 15.14 | 15.30 | 15.00 | 15.00 | 0 | -0.14(-0.91%) |
Aug 28, 2013 | 15.13 | 15.25 | 14.98 | 15.14 | 0 | +0.07(+0.49%) |
Aug 27, 2013 | 15.08 | 15.19 | 15.05 | 15.07 | 0 | -0.03(-0.18%) |
Aug 26, 2013 | 15.10 | 15.19 | 15.03 | 15.10 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 15.09 | 15.23 | 14.93 | 15.10 | 0 | +0.01(+0.09%) |
Aug 22, 2013 | 14.81 | 15.15 | 14.81 | 15.08 | 0 | +0.27(+1.81%) |
Aug 21, 2013 | 14.88 | 15.09 | 14.77 | 14.81 | 0 | -0.14(-0.93%) |
Aug 20, 2013 | 14.76 | 15.06 | 14.72 | 14.95 | 0 | +0.23(+1.57%) |
Aug 19, 2013 | 14.83 | 14.91 | 14.68 | 14.72 | 0 | -0.05(-0.34%) |
Aug 16, 2013 | 14.91 | 15.04 | 14.74 | 14.77 | 0 | -0.07(-0.50%) |
Aug 15, 2013 | 14.92 | 15.05 | 14.69 | 14.85 | 107,347 | +0.03(+0.19%) |
Aug 14, 2013 | 14.88 | 15.10 | 14.59 | 14.82 | 0 | +0.01(+0.09%) |
Aug 13, 2013 | 14.78 | 14.94 | 14.66 | 14.80 | 68,780 | +0.10(+0.69%) |
Aug 12, 2013 | 14.63 | 14.83 | 14.63 | 14.70 | 251,217 | +0.11(+0.76%) |
Aug 09, 2013 | 14.68 | 14.88 | 14.59 | 14.59 | 97,263 | -0.05(-0.32%) |
Aug 08, 2013 | 14.72 | 14.88 | 14.58 | 14.64 | 102,650 | -0.06(-0.38%) |
Aug 07, 2013 | 14.75 | 14.91 | 14.58 | 14.69 | 214,134 | -0.12(-0.78%) |
Aug 06, 2013 | 14.38 | 14.90 | 14.31 | 14.81 | 236,894 | +0.48(+3.35%) |
Aug 05, 2013 | 14.48 | 14.48 | 14.21 | 14.33 | 530,312 | +0.00(+0.03%) |
Aug 02, 2013 | 14.43 | 14.95 | 14.19 | 14.32 | 215,064 | -0.19(-1.33%) |