Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.86 | 15.32 | 13.76 | 13.76 | 0 | -1.14(-7.65%) |
Oct 30, 2013 | 15.28 | 15.34 | 14.79 | 14.90 | 136,196 | -0.39(-2.54%) |
Oct 29, 2013 | 15.12 | 15.32 | 14.99 | 15.29 | 0 | +0.14(+0.94%) |
Oct 28, 2013 | 14.97 | 15.46 | 14.90 | 15.15 | 0 | +0.28(+1.92%) |
Oct 25, 2013 | 15.12 | 15.12 | 14.72 | 14.86 | 0 | -0.19(-1.29%) |
Oct 24, 2013 | 14.92 | 15.14 | 14.79 | 15.06 | 224,638 | +0.23(+1.53%) |
Oct 23, 2013 | 14.33 | 15.15 | 13.73 | 14.83 | 0 | +0.45(+3.15%) |
Oct 22, 2013 | 14.25 | 14.48 | 13.44 | 14.38 | 238,233 | +0.02(+0.14%) |
Oct 21, 2013 | 15.39 | 16.24 | 13.60 | 14.36 | 307,910 | -1.06(-6.85%) |
Oct 18, 2013 | 15.87 | 16.04 | 15.11 | 15.41 | 102,286 | -0.20(-1.29%) |
Oct 17, 2013 | 16.53 | 16.55 | 15.47 | 15.62 | 107,023 | -1.02(-6.11%) |
Oct 16, 2013 | 14.97 | 16.70 | 14.79 | 16.63 | 149,304 | +1.79(+12.04%) |
Oct 15, 2013 | 14.83 | 15.10 | 14.59 | 14.84 | 92,266 | -0.01(-0.04%) |
Oct 14, 2013 | 14.44 | 15.95 | 14.42 | 14.85 | 62,329 | +0.30(+2.09%) |
Oct 11, 2013 | 15.09 | 15.10 | 14.25 | 14.55 | 0 | -0.58(-3.81%) |
Oct 10, 2013 | 15.21 | 15.46 | 14.75 | 15.12 | 241,148 | +0.30(+2.05%) |
Oct 09, 2013 | 15.22 | 15.32 | 13.64 | 14.82 | 0 | -0.40(-2.64%) |
Oct 08, 2013 | 16.66 | 16.83 | 14.92 | 15.22 | 242,613 | -1.49(-8.91%) |
Oct 07, 2013 | 16.71 | 17.22 | 16.50 | 16.71 | 0 | -0.10(-0.62%) |
Oct 04, 2013 | 16.51 | 17.13 | 16.48 | 16.81 | 0 | +0.27(+1.64%) |
Oct 03, 2013 | 17.24 | 17.39 | 16.43 | 16.54 | 0 | -0.80(-4.63%) |
Oct 02, 2013 | 17.54 | 17.54 | 17.10 | 17.34 | 120,280 | -0.21(-1.22%) |
Oct 01, 2013 | 17.63 | 17.99 | 17.17 | 17.56 | 177,133 | -0.02(-0.11%) |
Sep 27, 2013 | 16.61 | 17.69 | 16.39 | 17.58 | 0 | +0.84(+4.99%) |
Sep 26, 2013 | 17.38 | 17.94 | 16.38 | 16.74 | 0 | -0.53(-3.07%) |
Sep 25, 2013 | 18.70 | 18.70 | 16.92 | 17.27 | 0 | -1.25(-6.75%) |
Sep 24, 2013 | 17.48 | 18.77 | 16.64 | 18.52 | 0 | +0.86(+4.88%) |
Sep 23, 2013 | 16.54 | 18.73 | 15.39 | 17.66 | 0 | +1.35(+8.26%) |
Sep 20, 2013 | 17.53 | 17.64 | 16.21 | 16.31 | 0 | -1.22(-6.94%) |
Sep 19, 2013 | 17.58 | 18.43 | 17.36 | 17.53 | 0 | +0.02(+0.11%) |
Sep 18, 2013 | 17.10 | 18.33 | 16.97 | 17.51 | 0 | +0.29(+1.65%) |
Sep 17, 2013 | 17.49 | 17.88 | 16.97 | 17.23 | 0 | -0.27(-1.52%) |
Sep 16, 2013 | 18.19 | 18.23 | 17.40 | 17.49 | 0 | -0.37(-2.07%) |
Sep 13, 2013 | 17.54 | 18.09 | 16.92 | 17.86 | 0 | +0.60(+3.45%) |
Sep 12, 2013 | 16.88 | 17.96 | 16.41 | 17.27 | 0 | +0.09(+0.53%) |
Sep 11, 2013 | 17.56 | 17.82 | 16.76 | 17.18 | 0 | -0.24(-1.38%) |
Sep 10, 2013 | 17.30 | 18.00 | 17.17 | 17.42 | 0 | +0.36(+2.09%) |
Sep 09, 2013 | 16.66 | 18.10 | 16.41 | 17.06 | 0 | +0.57(+3.46%) |
Sep 06, 2013 | 16.13 | 17.02 | 16.13 | 16.49 | 0 | -0.23(-1.36%) |
Sep 05, 2013 | 16.89 | 16.99 | 16.06 | 16.72 | 0 | -0.12(-0.73%) |
Sep 04, 2013 | 16.47 | 17.12 | 16.02 | 16.84 | 0 | +0.38(+2.28%) |
Sep 03, 2013 | 16.61 | 16.61 | 15.95 | 16.46 | 0 | +0.34(+2.09%) |
Aug 30, 2013 | 16.52 | 17.08 | 15.91 | 16.13 | 0 | -0.38(-2.28%) |
Aug 29, 2013 | 16.03 | 17.23 | 15.97 | 16.50 | 0 | +0.68(+4.30%) |
Aug 28, 2013 | 15.98 | 17.28 | 15.71 | 15.82 | 0 | -0.02(-0.11%) |
Aug 27, 2013 | 16.57 | 16.58 | 15.79 | 15.84 | 0 | -0.76(-4.58%) |
Aug 26, 2013 | 16.68 | 16.98 | 16.48 | 16.60 | 0 | -0.25(-1.50%) |
Aug 23, 2013 | 16.78 | 17.35 | 16.62 | 16.85 | 0 | +0.30(+1.80%) |
Aug 22, 2013 | 16.79 | 17.44 | 16.33 | 16.55 | 0 | -0.19(-1.12%) |
Aug 21, 2013 | 17.33 | 18.05 | 15.57 | 16.74 | 0 | -0.62(-3.58%) |
Aug 20, 2013 | 18.96 | 18.96 | 17.18 | 17.36 | 0 | -1.42(-7.55%) |
Aug 19, 2013 | 19.11 | 19.11 | 18.60 | 18.78 | 0 | -0.16(-0.82%) |
Aug 16, 2013 | 19.11 | 19.43 | 18.50 | 18.94 | 0 | +0.11(+0.58%) |
Aug 15, 2013 | 19.31 | 19.62 | 18.16 | 18.83 | 161,181 | -0.63(-3.23%) |
Aug 14, 2013 | 18.79 | 20.03 | 18.78 | 19.46 | 0 | +0.56(+2.98%) |
Aug 13, 2013 | 18.40 | 19.07 | 18.38 | 18.89 | 105,487 | +0.49(+2.67%) |
Aug 12, 2013 | 18.59 | 18.59 | 17.81 | 18.40 | 50,059 | +0.00(+0.00%) |
Aug 09, 2013 | 18.94 | 18.94 | 17.98 | 18.40 | 66,290 | -0.44(-2.34%) |
Aug 08, 2013 | 17.84 | 19.03 | 17.17 | 18.84 | 206,835 | +1.22(+6.95%) |
Aug 07, 2013 | 19.35 | 19.53 | 17.29 | 17.62 | 169,685 | -1.75(-9.03%) |
Aug 06, 2013 | 20.47 | 20.53 | 19.13 | 19.37 | 90,004 | -1.07(-5.23%) |
Aug 05, 2013 | 20.52 | 20.72 | 20.28 | 20.43 | 82,020 | +0.00(+0.00%) |
Aug 02, 2013 | 20.34 | 20.87 | 20.03 | 20.43 | 194,391 | +0.16(+0.80%) |