Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.54 | 17.88 | 17.42 | 17.43 | 161,750 | -0.07(-0.43%) |
Oct 30, 2013 | 17.64 | 18.20 | 17.50 | 17.50 | 159,600 | -0.07(-0.37%) |
Oct 29, 2013 | 16.33 | 17.57 | 16.29 | 17.57 | 143,981 | +1.00(+6.05%) |
Oct 28, 2013 | 17.10 | 17.10 | 16.48 | 16.57 | 89,164 | -0.34(-1.99%) |
Oct 25, 2013 | 16.96 | 17.09 | 16.84 | 16.91 | 73,346 | +0.08(+0.50%) |
Oct 24, 2013 | 16.66 | 16.92 | 16.54 | 16.82 | 62,672 | +0.21(+1.24%) |
Oct 23, 2013 | 16.52 | 16.83 | 16.32 | 16.62 | 79,510 | -0.09(-0.56%) |
Oct 22, 2013 | 16.63 | 16.86 | 16.55 | 16.71 | 65,210 | +0.12(+0.73%) |
Oct 21, 2013 | 16.81 | 16.89 | 16.55 | 16.59 | 68,784 | -0.24(-1.45%) |
Oct 18, 2013 | 16.76 | 16.93 | 16.66 | 16.83 | 106,070 | +0.28(+1.70%) |
Oct 17, 2013 | 16.19 | 16.61 | 16.04 | 16.55 | 123,237 | +0.28(+1.73%) |
Oct 16, 2013 | 16.12 | 16.29 | 16.07 | 16.27 | 81,598 | +0.24(+1.52%) |
Oct 15, 2013 | 15.91 | 16.06 | 15.81 | 16.03 | 94,595 | +0.12(+0.77%) |
Oct 14, 2013 | 15.80 | 16.02 | 15.70 | 15.90 | 188,176 | +0.03(+0.18%) |
Oct 11, 2013 | 15.68 | 15.93 | 15.68 | 15.88 | 100,056 | +0.09(+0.59%) |
Oct 10, 2013 | 15.21 | 15.81 | 15.17 | 15.78 | 228,287 | +0.70(+4.66%) |
Oct 09, 2013 | 15.02 | 15.21 | 14.88 | 15.08 | 104,916 | +0.07(+0.50%) |
Oct 08, 2013 | 15.40 | 15.51 | 14.88 | 15.01 | 165,997 | -0.39(-2.55%) |
Oct 07, 2013 | 15.38 | 15.59 | 15.25 | 15.40 | 237,490 | -0.14(-0.90%) |
Oct 04, 2013 | 15.31 | 15.63 | 15.13 | 15.54 | 234,930 | +0.17(+1.10%) |
Oct 03, 2013 | 14.98 | 15.51 | 14.92 | 15.37 | 504,404 | +0.58(+3.92%) |
Oct 02, 2013 | 15.02 | 15.02 | 14.72 | 14.79 | 90,291 | -0.43(-2.83%) |
Oct 01, 2013 | 14.79 | 15.25 | 14.79 | 15.22 | 79,706 | +0.46(+3.11%) |
Sep 30, 2013 | 14.44 | 14.79 | 14.38 | 14.76 | 121,490 | +0.18(+1.22%) |
Sep 27, 2013 | 14.42 | 14.73 | 14.42 | 14.58 | 152,521 | +0.08(+0.58%) |
Sep 26, 2013 | 14.37 | 14.50 | 14.34 | 14.50 | 52,547 | +0.12(+0.85%) |
Sep 25, 2013 | 14.10 | 14.61 | 14.10 | 14.38 | 92,545 | -0.06(-0.42%) |
Sep 24, 2013 | 14.43 | 14.53 | 14.02 | 14.44 | 70,977 | -0.05(-0.32%) |
Sep 23, 2013 | 14.38 | 14.58 | 14.28 | 14.49 | 49,021 | +0.04(+0.26%) |
Sep 20, 2013 | 14.23 | 14.68 | 14.13 | 14.45 | 140,698 | +0.27(+1.91%) |
Sep 19, 2013 | 14.06 | 14.23 | 13.90 | 14.18 | 50,032 | +0.12(+0.86%) |
Sep 18, 2013 | 13.75 | 14.21 | 13.45 | 14.06 | 50,139 | +0.29(+2.10%) |
Sep 17, 2013 | 13.72 | 13.78 | 13.51 | 13.77 | 56,909 | +0.05(+0.34%) |
Sep 16, 2013 | 13.87 | 13.93 | 13.52 | 13.72 | 90,388 | -0.21(-1.48%) |
Sep 13, 2013 | 14.18 | 14.18 | 13.89 | 13.93 | 22,165 | -0.17(-1.19%) |
Sep 12, 2013 | 13.97 | 14.15 | 13.92 | 14.09 | 59,747 | +0.15(+1.07%) |
Sep 11, 2013 | 14.05 | 14.05 | 13.88 | 13.94 | 34,835 | -0.11(-0.80%) |
Sep 10, 2013 | 13.84 | 14.22 | 13.72 | 14.06 | 123,885 | +0.24(+1.76%) |
Sep 09, 2013 | 13.42 | 13.88 | 13.42 | 13.81 | 52,590 | +0.49(+3.72%) |
Sep 06, 2013 | 13.82 | 13.98 | 13.26 | 13.32 | 52,574 | -0.44(-3.19%) |
Sep 05, 2013 | 13.43 | 13.90 | 13.35 | 13.76 | 64,592 | +0.33(+2.43%) |
Sep 04, 2013 | 13.33 | 13.52 | 13.33 | 13.43 | 48,329 | +0.08(+0.63%) |
Sep 03, 2013 | 13.08 | 13.42 | 13.08 | 13.35 | 60,474 | +0.35(+2.66%) |
Aug 30, 2013 | 13.01 | 13.08 | 12.84 | 13.00 | 110,591 | -0.06(-0.43%) |
Aug 29, 2013 | 12.80 | 13.08 | 12.80 | 13.06 | 55,732 | +0.21(+1.60%) |
Aug 28, 2013 | 12.98 | 13.26 | 12.75 | 12.85 | 44,043 | -0.10(-0.79%) |
Aug 27, 2013 | 13.13 | 13.28 | 12.90 | 12.95 | 93,005 | -0.34(-2.53%) |
Aug 26, 2013 | 13.11 | 13.37 | 12.98 | 13.29 | 43,348 | +0.17(+1.28%) |
Aug 23, 2013 | 13.20 | 13.42 | 13.00 | 13.12 | 31,694 | -0.07(-0.50%) |
Aug 22, 2013 | 13.02 | 13.20 | 12.94 | 13.19 | 48,063 | +0.19(+1.44%) |
Aug 21, 2013 | 13.03 | 13.30 | 12.93 | 13.00 | 42,696 | -0.13(-1.00%) |
Aug 20, 2013 | 13.16 | 13.20 | 13.01 | 13.13 | 146,976 | -0.05(-0.35%) |
Aug 19, 2013 | 13.15 | 13.41 | 12.94 | 13.18 | 88,011 | +0.04(+0.28%) |
Aug 16, 2013 | 12.98 | 13.34 | 12.98 | 13.14 | 73,886 | +0.07(+0.50%) |
Aug 15, 2013 | 13.12 | 13.37 | 12.93 | 13.08 | 79,484 | -0.35(-2.58%) |
Aug 14, 2013 | 13.31 | 13.52 | 13.25 | 13.42 | 139,049 | +0.07(+0.49%) |
Aug 13, 2013 | 13.32 | 13.42 | 13.22 | 13.36 | 21,214 | -0.02(-0.14%) |
Aug 12, 2013 | 13.14 | 13.43 | 13.14 | 13.37 | 49,971 | +0.07(+0.56%) |
Aug 09, 2013 | 13.40 | 13.47 | 13.21 | 13.30 | 73,852 | -0.20(-1.45%) |
Aug 08, 2013 | 13.54 | 13.64 | 13.34 | 13.50 | 25,722 | +0.04(+0.28%) |
Aug 07, 2013 | 13.51 | 13.57 | 13.34 | 13.46 | 83,544 | -0.14(-1.03%) |
Aug 06, 2013 | 13.59 | 13.62 | 13.40 | 13.60 | 41,991 | -0.08(-0.61%) |
Aug 05, 2013 | 13.33 | 13.69 | 13.23 | 13.68 | 68,554 | +0.28(+2.09%) |
Aug 02, 2013 | 13.33 | 13.42 | 13.22 | 13.40 | 51,427 | -0.05(-0.35%) |