Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.79 | 13.95 | 13.68 | 13.74 | 0 | -0.07(-0.51%) |
Oct 30, 2013 | 14.07 | 14.07 | 13.75 | 13.81 | 52,756 | -0.31(-2.20%) |
Oct 29, 2013 | 13.99 | 14.12 | 13.96 | 14.12 | 0 | +0.13(+0.93%) |
Oct 28, 2013 | 13.98 | 14.06 | 13.96 | 13.99 | 0 | -0.03(-0.21%) |
Oct 25, 2013 | 14.08 | 14.24 | 14.00 | 14.02 | 0 | -0.02(-0.14%) |
Oct 24, 2013 | 14.04 | 14.18 | 13.95 | 14.04 | 17,451 | -0.01(-0.07%) |
Oct 23, 2013 | 14.01 | 14.13 | 13.94 | 14.05 | 0 | -0.08(-0.57%) |
Oct 22, 2013 | 14.01 | 14.19 | 13.98 | 14.13 | 32,433 | +0.13(+0.93%) |
Oct 21, 2013 | 13.97 | 14.05 | 13.78 | 14.00 | 23,403 | +0.03(+0.21%) |
Oct 18, 2013 | 14.00 | 14.07 | 13.75 | 13.97 | 43,982 | -0.03(-0.21%) |
Oct 17, 2013 | 14.06 | 14.06 | 13.89 | 14.00 | 16,693 | -0.10(-0.71%) |
Oct 16, 2013 | 14.14 | 14.15 | 13.79 | 14.10 | 22,889 | +0.05(+0.36%) |
Oct 15, 2013 | 13.98 | 14.10 | 13.85 | 14.05 | 86,184 | +0.05(+0.36%) |
Oct 14, 2013 | 13.96 | 14.00 | 13.75 | 14.00 | 19,843 | +0.03(+0.21%) |
Oct 11, 2013 | 13.30 | 13.97 | 13.30 | 13.97 | 0 | +0.60(+4.49%) |
Oct 10, 2013 | 13.25 | 13.48 | 13.15 | 13.37 | 23,767 | +0.33(+2.53%) |
Oct 09, 2013 | 13.22 | 13.22 | 13.00 | 13.04 | 16,516 | -0.10(-0.76%) |
Oct 08, 2013 | 13.33 | 13.45 | 13.06 | 13.14 | 25,610 | -0.16(-1.20%) |
Oct 07, 2013 | 13.44 | 13.56 | 13.25 | 13.30 | 0 | -0.40(-2.92%) |
Oct 04, 2013 | 13.23 | 13.72 | 13.23 | 13.70 | 0 | +0.41(+3.09%) |
Oct 03, 2013 | 13.90 | 13.90 | 13.25 | 13.29 | 0 | -0.60(-4.32%) |
Oct 02, 2013 | 13.69 | 14.00 | 13.69 | 13.89 | 29,447 | +0.02(+0.14%) |
Oct 01, 2013 | 13.76 | 13.90 | 13.67 | 13.87 | 28,269 | +0.07(+0.51%) |
Sep 30, 2013 | 13.58 | 14.00 | 13.58 | 13.80 | 0 | +0.04(+0.29%) |
Sep 27, 2013 | 13.70 | 13.83 | 13.51 | 13.76 | 0 | -0.06(-0.43%) |
Sep 26, 2013 | 13.58 | 13.89 | 13.51 | 13.82 | 12,620 | -0.07(-0.50%) |
Sep 25, 2013 | 14.08 | 14.28 | 13.89 | 13.89 | 11,353 | -0.28(-1.98%) |
Sep 24, 2013 | 13.32 | 14.25 | 13.32 | 14.17 | 20,779 | +0.48(+3.51%) |
Sep 23, 2013 | 13.90 | 14.19 | 13.59 | 13.69 | 27,721 | -0.22(-1.58%) |
Sep 20, 2013 | 13.91 | 14.24 | 13.70 | 13.91 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 13.80 | 13.99 | 13.64 | 13.91 | 25,262 | +0.12(+0.87%) |
Sep 18, 2013 | 13.44 | 13.79 | 13.29 | 13.79 | 0 | +0.38(+2.83%) |
Sep 17, 2013 | 13.10 | 13.55 | 12.96 | 13.41 | 0 | +0.30(+2.29%) |
Sep 16, 2013 | 13.25 | 13.25 | 12.99 | 13.11 | 0 | +0.12(+0.92%) |
Sep 13, 2013 | 12.97 | 13.09 | 12.85 | 12.99 | 0 | +0.09(+0.70%) |
Sep 12, 2013 | 12.91 | 13.00 | 12.79 | 12.90 | 0 | -0.07(-0.54%) |
Sep 11, 2013 | 13.05 | 13.30 | 12.86 | 12.97 | 0 | -0.12(-0.92%) |
Sep 10, 2013 | 13.06 | 13.18 | 13.02 | 13.09 | 17,644 | +0.08(+0.61%) |
Sep 09, 2013 | 13.00 | 13.16 | 12.94 | 13.01 | 0 | -0.03(-0.23%) |
Sep 06, 2013 | 13.07 | 13.15 | 12.90 | 13.04 | 0 | +0.04(+0.31%) |
Sep 05, 2013 | 12.94 | 13.06 | 12.81 | 13.00 | 0 | +0.08(+0.62%) |
Sep 04, 2013 | 12.95 | 13.09 | 12.78 | 12.92 | 0 | -0.05(-0.39%) |
Sep 03, 2013 | 12.97 | 13.05 | 12.78 | 12.97 | 0 | +0.21(+1.65%) |
Aug 30, 2013 | 13.05 | 13.08 | 12.66 | 12.76 | 0 | -0.33(-2.52%) |
Aug 29, 2013 | 12.88 | 13.10 | 12.88 | 13.09 | 22,193 | +0.21(+1.63%) |
Aug 28, 2013 | 12.90 | 13.02 | 12.86 | 12.88 | 0 | +0.01(+0.08%) |
Aug 27, 2013 | 12.95 | 13.10 | 12.87 | 12.87 | 27,466 | -0.24(-1.83%) |
Aug 26, 2013 | 13.21 | 13.22 | 12.96 | 13.11 | 0 | -0.11(-0.83%) |
Aug 23, 2013 | 13.25 | 13.27 | 13.12 | 13.22 | 0 | -0.01(-0.08%) |
Aug 22, 2013 | 12.95 | 13.25 | 12.95 | 13.23 | 5,623 | +0.29(+2.24%) |
Aug 21, 2013 | 13.02 | 13.14 | 12.92 | 12.94 | 0 | -0.14(-1.07%) |
Aug 20, 2013 | 12.96 | 13.10 | 12.96 | 13.08 | 30,925 | +0.12(+0.93%) |
Aug 19, 2013 | 13.37 | 13.37 | 12.96 | 12.96 | 22,848 | -0.42(-3.14%) |
Aug 16, 2013 | 13.00 | 13.55 | 12.98 | 13.38 | 0 | +0.34(+2.61%) |
Aug 15, 2013 | 13.39 | 13.69 | 12.97 | 13.04 | 86,756 | -0.60(-4.40%) |
Aug 14, 2013 | 13.77 | 13.91 | 13.58 | 13.64 | 61,279 | -0.30(-2.15%) |
Aug 13, 2013 | 13.68 | 14.00 | 13.68 | 13.94 | 15,351 | +0.16(+1.16%) |
Aug 12, 2013 | 13.50 | 13.79 | 13.50 | 13.78 | 27,546 | +0.14(+1.03%) |
Aug 09, 2013 | 13.64 | 13.75 | 13.54 | 13.64 | 19,153 | -0.04(-0.29%) |
Aug 08, 2013 | 13.68 | 13.79 | 13.58 | 13.68 | 9,975 | +0.06(+0.44%) |
Aug 07, 2013 | 13.62 | 13.70 | 13.52 | 13.62 | 29,516 | -0.08(-0.58%) |
Aug 06, 2013 | 13.71 | 13.76 | 13.58 | 13.70 | 21,285 | -0.07(-0.51%) |
Aug 05, 2013 | 13.75 | 13.80 | 13.63 | 13.77 | 32,945 | -0.05(-0.36%) |
Aug 02, 2013 | 13.97 | 14.00 | 13.69 | 13.82 | 58,864 | -0.18(-1.29%) |