Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.91 | 13.96 | 13.72 | 13.83 | 0 | -0.12(-0.86%) |
Oct 30, 2013 | 14.22 | 14.30 | 13.90 | 13.95 | 0 | -0.27(-1.90%) |
Oct 29, 2013 | 14.48 | 14.57 | 14.07 | 14.22 | 3,526,872 | -0.34(-2.37%) |
Oct 28, 2013 | 14.68 | 14.69 | 14.43 | 14.56 | 0 | -0.15(-0.99%) |
Oct 25, 2013 | 14.71 | 14.83 | 14.63 | 14.71 | 0 | +0.09(+0.62%) |
Oct 24, 2013 | 14.47 | 14.72 | 14.43 | 14.62 | 2,265,199 | +0.20(+1.39%) |
Oct 23, 2013 | 14.62 | 14.72 | 14.39 | 14.42 | 0 | -0.28(-1.90%) |
Oct 22, 2013 | 15.06 | 15.17 | 14.65 | 14.70 | 2,525,947 | -0.34(-2.26%) |
Oct 21, 2013 | 14.98 | 15.08 | 14.84 | 15.04 | 0 | +0.09(+0.60%) |
Oct 18, 2013 | 14.67 | 14.95 | 14.61 | 14.95 | 879,490 | +0.30(+2.05%) |
Oct 17, 2013 | 14.52 | 14.68 | 14.40 | 14.65 | 0 | +0.03(+0.20%) |
Oct 16, 2013 | 14.40 | 14.63 | 14.40 | 14.62 | 1,193,544 | +0.29(+2.02%) |
Oct 15, 2013 | 14.37 | 14.46 | 14.28 | 14.33 | 1,330,681 | -0.08(-0.56%) |
Oct 14, 2013 | 14.09 | 14.45 | 14.07 | 14.41 | 1,722,484 | +0.22(+1.55%) |
Oct 11, 2013 | 14.25 | 14.48 | 14.05 | 14.19 | 0 | -0.11(-0.77%) |
Oct 10, 2013 | 14.36 | 14.53 | 14.17 | 14.30 | 2,700,345 | +0.02(+0.14%) |
Oct 09, 2013 | 14.68 | 14.68 | 14.23 | 14.28 | 0 | -0.33(-2.26%) |
Oct 08, 2013 | 14.96 | 15.01 | 14.37 | 14.61 | 2,530,355 | -0.37(-2.44%) |
Oct 07, 2013 | 14.90 | 15.18 | 14.82 | 14.97 | 1,387,890 | -0.05(-0.37%) |
Oct 04, 2013 | 14.81 | 15.12 | 14.76 | 15.03 | 0 | +0.26(+1.76%) |
Oct 03, 2013 | 15.09 | 15.15 | 14.64 | 14.77 | 0 | -0.36(-2.38%) |
Oct 02, 2013 | 15.01 | 15.13 | 14.92 | 15.13 | 0 | +0.05(+0.33%) |
Oct 01, 2013 | 14.89 | 15.24 | 14.85 | 15.08 | 2,777,980 | +0.21(+1.41%) |
Sep 30, 2013 | 14.75 | 15.00 | 14.68 | 14.87 | 1,621,378 | +0.00(+0.00%) |
Sep 27, 2013 | 14.92 | 14.98 | 14.79 | 14.87 | 0 | -0.15(-1.00%) |
Sep 26, 2013 | 14.88 | 15.16 | 14.83 | 15.02 | 1,263,664 | +0.12(+0.81%) |
Sep 25, 2013 | 15.12 | 15.21 | 14.90 | 14.90 | 0 | -0.24(-1.59%) |
Sep 24, 2013 | 14.91 | 15.31 | 14.81 | 15.14 | 3,756,940 | +0.36(+2.44%) |
Sep 23, 2013 | 15.21 | 15.21 | 14.73 | 14.78 | 1,554,853 | -0.34(-2.25%) |
Sep 20, 2013 | 15.07 | 15.36 | 15.02 | 15.12 | 0 | +0.11(+0.73%) |
Sep 19, 2013 | 14.73 | 15.08 | 14.57 | 15.01 | 0 | +0.36(+2.46%) |
Sep 18, 2013 | 14.69 | 14.77 | 14.35 | 14.65 | 0 | -0.02(-0.14%) |
Sep 17, 2013 | 14.72 | 14.73 | 14.55 | 14.67 | 0 | -0.05(-0.34%) |
Sep 16, 2013 | 14.99 | 15.03 | 14.68 | 14.72 | 0 | -0.14(-0.94%) |
Sep 13, 2013 | 14.82 | 14.91 | 14.69 | 14.86 | 0 | +0.03(+0.20%) |
Sep 12, 2013 | 14.87 | 15.09 | 14.78 | 14.83 | 938,045 | -0.05(-0.34%) |
Sep 11, 2013 | 14.87 | 14.96 | 14.79 | 14.88 | 0 | +0.02(+0.13%) |
Sep 10, 2013 | 14.70 | 14.91 | 14.66 | 14.86 | 1,123,173 | +0.16(+1.09%) |
Sep 09, 2013 | 14.45 | 14.76 | 14.43 | 14.70 | 0 | +0.29(+2.01%) |
Sep 06, 2013 | 14.50 | 14.51 | 14.22 | 14.41 | 0 | -0.04(-0.28%) |
Sep 05, 2013 | 14.32 | 14.61 | 14.32 | 14.45 | 1,227,782 | -0.04(-0.28%) |
Sep 04, 2013 | 14.55 | 14.63 | 14.31 | 14.49 | 2,717,299 | -0.10(-0.69%) |
Sep 03, 2013 | 14.91 | 14.92 | 14.42 | 14.59 | 0 | +0.05(+0.34%) |
Aug 30, 2013 | 14.95 | 14.95 | 14.50 | 14.54 | 0 | -0.39(-2.61%) |
Aug 29, 2013 | 14.93 | 15.36 | 14.90 | 14.93 | 0 | -0.06(-0.40%) |
Aug 28, 2013 | 15.14 | 15.24 | 14.97 | 14.99 | 1,378,534 | -0.21(-1.35%) |
Aug 27, 2013 | 15.42 | 15.45 | 15.14 | 15.20 | 2,497,002 | -0.33(-2.16%) |
Aug 26, 2013 | 15.34 | 15.64 | 15.23 | 15.53 | 1,863,690 | +0.17(+1.11%) |
Aug 23, 2013 | 15.24 | 15.36 | 15.07 | 15.36 | 0 | +0.16(+1.05%) |
Aug 22, 2013 | 15.08 | 15.26 | 14.90 | 15.20 | 0 | +0.08(+0.53%) |
Aug 21, 2013 | 15.00 | 15.22 | 14.98 | 15.12 | 0 | +0.05(+0.33%) |
Aug 20, 2013 | 15.09 | 15.26 | 15.01 | 15.07 | 945,411 | +0.11(+0.74%) |
Aug 19, 2013 | 14.72 | 15.15 | 14.72 | 14.96 | 1,692,724 | +0.21(+1.42%) |
Aug 16, 2013 | 14.85 | 14.95 | 14.75 | 14.75 | 0 | -0.09(-0.61%) |
Aug 15, 2013 | 15.10 | 15.11 | 14.79 | 14.84 | 1,902,446 | -0.38(-2.50%) |
Aug 14, 2013 | 15.35 | 15.44 | 15.22 | 15.22 | 1,523,578 | -0.14(-0.91%) |
Aug 13, 2013 | 15.53 | 15.61 | 15.14 | 15.36 | 2,125,558 | -0.22(-1.41%) |
Aug 12, 2013 | 15.40 | 15.72 | 15.38 | 15.58 | 2,392,292 | +0.14(+0.91%) |
Aug 09, 2013 | 15.67 | 15.73 | 15.20 | 15.44 | 7,094,875 | -0.69(-4.28%) |
Aug 08, 2013 | 16.04 | 16.22 | 15.90 | 16.13 | 1,805,144 | +0.16(+1.00%) |
Aug 07, 2013 | 16.00 | 16.11 | 15.89 | 15.97 | 1,245,086 | -0.11(-0.68%) |
Aug 06, 2013 | 16.23 | 16.28 | 16.05 | 16.08 | 970,128 | -0.15(-0.92%) |
Aug 05, 2013 | 16.20 | 16.43 | 16.18 | 16.23 | 3,468,829 | +0.01(+0.06%) |
Aug 02, 2013 | 16.23 | 16.26 | 15.98 | 16.22 | 1,336,951 | -0.04(-0.25%) |