Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.73 | 14.76 | 14.45 | 14.45 | 292,794 | -0.13(-0.89%) |
Oct 30, 2013 | 14.38 | 14.63 | 14.37 | 14.58 | 196,293 | +0.16(+1.10%) |
Oct 29, 2013 | 14.40 | 14.48 | 14.28 | 14.42 | 312,521 | +0.04(+0.25%) |
Oct 28, 2013 | 14.52 | 14.69 | 14.21 | 14.38 | 373,424 | -0.15(-1.01%) |
Oct 25, 2013 | 14.05 | 15.11 | 14.05 | 14.53 | 621,291 | -0.52(-3.48%) |
Oct 24, 2013 | 15.18 | 15.55 | 15.03 | 15.05 | 414,839 | -0.11(-0.74%) |
Oct 23, 2013 | 15.19 | 15.34 | 15.02 | 15.16 | 1,313,602 | -0.23(-1.49%) |
Oct 22, 2013 | 15.27 | 15.42 | 15.27 | 15.39 | 667,655 | +0.13(+0.85%) |
Oct 21, 2013 | 15.10 | 15.29 | 14.90 | 15.26 | 534,382 | +0.16(+1.05%) |
Oct 18, 2013 | 15.06 | 15.22 | 14.55 | 15.11 | 462,584 | +0.04(+0.27%) |
Oct 17, 2013 | 15.13 | 15.37 | 14.89 | 15.06 | 832,792 | -0.10(-0.66%) |
Oct 16, 2013 | 15.35 | 15.93 | 15.03 | 15.16 | 864,062 | -0.03(-0.19%) |
Oct 15, 2013 | 15.32 | 15.34 | 15.15 | 15.19 | 551,435 | -0.15(-1.00%) |
Oct 14, 2013 | 15.18 | 15.36 | 14.95 | 15.35 | 253,561 | +0.05(+0.35%) |
Oct 11, 2013 | 15.22 | 15.35 | 15.09 | 15.29 | 221,245 | +0.06(+0.42%) |
Oct 10, 2013 | 15.03 | 15.27 | 14.91 | 15.23 | 636,780 | +0.40(+2.70%) |
Oct 09, 2013 | 15.06 | 15.17 | 14.82 | 14.83 | 482,721 | -0.24(-1.56%) |
Oct 08, 2013 | 15.20 | 15.32 | 15.05 | 15.06 | 450,851 | -0.16(-1.04%) |
Oct 07, 2013 | 15.18 | 15.39 | 15.17 | 15.22 | 482,952 | -0.04(-0.23%) |
Oct 04, 2013 | 15.30 | 15.45 | 15.22 | 15.26 | 724,484 | +0.02(+0.12%) |
Oct 03, 2013 | 15.32 | 15.56 | 15.02 | 15.24 | 792,252 | -0.04(-0.27%) |
Oct 02, 2013 | 15.35 | 15.46 | 15.16 | 15.28 | 480,133 | -0.13(-0.84%) |
Oct 01, 2013 | 15.46 | 15.60 | 15.36 | 15.41 | 1,175,465 | -0.05(-0.34%) |
Sep 30, 2013 | 15.32 | 15.48 | 15.31 | 15.46 | 857,235 | -0.02(-0.15%) |
Sep 27, 2013 | 15.61 | 15.70 | 15.44 | 15.49 | 1,448,762 | -0.27(-1.72%) |
Sep 26, 2013 | 15.71 | 15.91 | 15.59 | 15.76 | 613,872 | +0.32(+2.06%) |
Sep 25, 2013 | 15.45 | 15.51 | 15.42 | 15.44 | 1,253,882 | -0.09(-0.57%) |
Sep 24, 2013 | 15.53 | 15.64 | 15.47 | 15.53 | 1,436,963 | -0.05(-0.30%) |
Sep 23, 2013 | 15.13 | 15.72 | 15.11 | 15.58 | 1,070,557 | +0.44(+2.87%) |
Sep 20, 2013 | 15.46 | 15.46 | 15.12 | 15.14 | 222,775 | -0.36(-2.35%) |
Sep 19, 2013 | 15.43 | 15.71 | 15.41 | 15.51 | 744,377 | +0.07(+0.46%) |
Sep 18, 2013 | 14.85 | 15.61 | 14.71 | 15.43 | 1,624,053 | +0.62(+4.21%) |
Sep 17, 2013 | 14.99 | 15.08 | 14.66 | 14.81 | 489,291 | -0.01(-0.04%) |
Sep 16, 2013 | 14.91 | 14.93 | 14.61 | 14.82 | 313,080 | +0.21(+1.45%) |
Sep 13, 2013 | 14.81 | 14.85 | 14.57 | 14.61 | 571,982 | -0.26(-1.74%) |
Sep 12, 2013 | 15.16 | 15.19 | 14.86 | 14.86 | 352,911 | -0.32(-2.09%) |
Sep 11, 2013 | 15.22 | 15.22 | 15.06 | 15.18 | 343,185 | +0.01(+0.04%) |
Sep 10, 2013 | 14.93 | 15.22 | 14.83 | 15.18 | 585,753 | +0.32(+2.18%) |
Sep 09, 2013 | 14.63 | 14.98 | 14.55 | 14.85 | 521,927 | +0.28(+1.94%) |
Sep 06, 2013 | 14.08 | 14.67 | 14.08 | 14.57 | 1,033,585 | +0.77(+5.58%) |
Sep 05, 2013 | 13.42 | 13.82 | 13.30 | 13.80 | 523,679 | +0.45(+3.35%) |
Sep 04, 2013 | 13.12 | 13.45 | 13.12 | 13.35 | 441,537 | +0.21(+1.61%) |
Sep 03, 2013 | 13.24 | 13.35 | 12.93 | 13.14 | 786,524 | +0.05(+0.36%) |
Aug 30, 2013 | 12.69 | 13.18 | 12.62 | 13.09 | 999,950 | +0.41(+3.25%) |
Aug 29, 2013 | 12.70 | 12.92 | 12.61 | 12.68 | 313,533 | -0.04(-0.28%) |
Aug 28, 2013 | 12.77 | 12.78 | 12.61 | 12.72 | 320,386 | -0.08(-0.64%) |
Aug 27, 2013 | 13.04 | 13.04 | 12.76 | 12.80 | 280,759 | -0.32(-2.47%) |
Aug 26, 2013 | 13.34 | 13.36 | 13.08 | 13.12 | 147,969 | -0.24(-1.76%) |
Aug 23, 2013 | 13.06 | 13.39 | 13.06 | 13.36 | 217,182 | +0.34(+2.57%) |
Aug 22, 2013 | 12.96 | 13.13 | 12.89 | 13.02 | 352,085 | +0.12(+0.91%) |
Aug 21, 2013 | 13.26 | 13.26 | 12.89 | 12.91 | 335,317 | -0.42(-3.18%) |
Aug 20, 2013 | 13.32 | 13.50 | 13.26 | 13.33 | 131,162 | +0.01(+0.04%) |
Aug 19, 2013 | 13.53 | 13.53 | 13.29 | 13.32 | 199,217 | -0.28(-2.03%) |
Aug 16, 2013 | 13.83 | 13.86 | 13.58 | 13.60 | 167,153 | -0.29(-2.12%) |
Aug 15, 2013 | 13.98 | 13.99 | 13.79 | 13.89 | 199,938 | -0.23(-1.62%) |
Aug 14, 2013 | 14.25 | 14.35 | 14.08 | 14.12 | 315,406 | -0.12(-0.87%) |
Aug 13, 2013 | 14.31 | 14.35 | 14.19 | 14.25 | 236,029 | -0.08(-0.53%) |
Aug 12, 2013 | 14.15 | 14.33 | 14.15 | 14.32 | 343,850 | +0.12(+0.83%) |
Aug 09, 2013 | 13.75 | 14.25 | 13.75 | 14.21 | 383,665 | +0.46(+3.34%) |
Aug 08, 2013 | 13.35 | 13.75 | 13.28 | 13.75 | 488,804 | +0.47(+3.54%) |
Aug 07, 2013 | 13.45 | 13.56 | 13.18 | 13.28 | 327,443 | -0.23(-1.70%) |
Aug 06, 2013 | 13.78 | 13.78 | 13.43 | 13.51 | 455,863 | -0.32(-2.34%) |
Aug 05, 2013 | 14.35 | 14.35 | 13.79 | 13.83 | 543,440 | -0.54(-3.77%) |
Aug 02, 2013 | 13.77 | 14.45 | 13.77 | 14.37 | 778,505 | +0.60(+4.36%) |