Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.01 | 15.55 | 13.61 | 15.00 | 0 | +1.35(+9.89%) |
Oct 30, 2013 | 13.97 | 14.01 | 13.50 | 13.65 | 0 | -0.44(-3.12%) |
Oct 29, 2013 | 13.93 | 14.09 | 13.60 | 14.09 | 0 | +0.27(+1.95%) |
Oct 28, 2013 | 14.05 | 14.44 | 13.71 | 13.82 | 0 | -0.21(-1.50%) |
Oct 25, 2013 | 14.50 | 14.50 | 14.02 | 14.03 | 0 | -0.48(-3.31%) |
Oct 24, 2013 | 14.78 | 14.90 | 14.50 | 14.51 | 0 | -0.28(-1.89%) |
Oct 23, 2013 | 14.82 | 14.96 | 14.55 | 14.79 | 0 | -0.23(-1.53%) |
Oct 22, 2013 | 15.15 | 15.45 | 14.79 | 15.02 | 0 | -0.13(-0.86%) |
Oct 21, 2013 | 14.55 | 15.38 | 14.55 | 15.15 | 0 | +0.64(+4.41%) |
Oct 18, 2013 | 14.12 | 14.65 | 14.05 | 14.51 | 15,863 | +0.40(+2.83%) |
Oct 17, 2013 | 14.07 | 14.36 | 13.94 | 14.11 | 0 | -0.06(-0.42%) |
Oct 16, 2013 | 14.06 | 14.22 | 13.90 | 14.17 | 0 | +0.17(+1.21%) |
Oct 15, 2013 | 14.37 | 14.37 | 13.93 | 14.00 | 0 | -0.35(-2.44%) |
Oct 14, 2013 | 14.30 | 14.64 | 14.10 | 14.35 | 0 | +0.02(+0.14%) |
Oct 11, 2013 | 14.12 | 14.38 | 14.05 | 14.33 | 0 | +0.18(+1.27%) |
Oct 10, 2013 | 14.11 | 14.56 | 14.01 | 14.15 | 0 | +0.07(+0.50%) |
Oct 09, 2013 | 14.46 | 14.75 | 13.91 | 14.08 | 0 | -0.37(-2.56%) |
Oct 08, 2013 | 15.10 | 15.24 | 14.37 | 14.45 | 0 | -0.68(-4.49%) |
Oct 07, 2013 | 15.10 | 15.60 | 14.95 | 15.13 | 0 | +0.19(+1.27%) |
Oct 04, 2013 | 14.94 | 15.18 | 14.86 | 14.94 | 0 | +0.04(+0.27%) |
Oct 03, 2013 | 14.83 | 15.05 | 14.56 | 14.90 | 0 | -0.10(-0.67%) |
Oct 02, 2013 | 15.00 | 15.11 | 14.75 | 15.00 | 0 | -0.04(-0.27%) |
Oct 01, 2013 | 14.90 | 15.21 | 14.76 | 15.04 | 0 | -0.21(-1.38%) |
Sep 27, 2013 | 14.40 | 15.63 | 14.19 | 15.25 | 0 | +0.76(+5.24%) |
Sep 26, 2013 | 13.99 | 14.59 | 13.95 | 14.49 | 0 | +0.54(+3.87%) |
Sep 25, 2013 | 14.10 | 14.10 | 13.86 | 13.95 | 0 | -0.23(-1.62%) |
Sep 24, 2013 | 14.01 | 14.26 | 13.96 | 14.18 | 0 | +0.03(+0.21%) |
Sep 23, 2013 | 13.30 | 14.28 | 13.28 | 14.15 | 0 | +0.99(+7.52%) |
Sep 20, 2013 | 13.89 | 13.96 | 13.16 | 13.16 | 0 | -0.70(-5.05%) |
Sep 19, 2013 | 13.88 | 14.00 | 13.56 | 13.86 | 0 | -0.10(-0.72%) |
Sep 18, 2013 | 13.80 | 14.00 | 13.55 | 13.96 | 0 | +0.11(+0.79%) |
Sep 17, 2013 | 13.64 | 13.85 | 13.64 | 13.85 | 0 | +0.21(+1.54%) |
Sep 16, 2013 | 13.60 | 13.65 | 13.60 | 13.64 | 0 | +0.04(+0.29%) |
Sep 13, 2013 | 13.37 | 13.61 | 13.37 | 13.60 | 0 | +0.18(+1.34%) |
Sep 12, 2013 | 13.57 | 13.67 | 13.21 | 13.42 | 0 | -0.26(-1.90%) |
Sep 11, 2013 | 13.61 | 13.72 | 13.42 | 13.68 | 0 | +0.02(+0.15%) |
Sep 10, 2013 | 13.63 | 13.85 | 13.41 | 13.66 | 0 | +0.04(+0.29%) |
Sep 09, 2013 | 13.86 | 13.94 | 13.54 | 13.62 | 0 | -0.17(-1.23%) |
Sep 06, 2013 | 13.96 | 13.99 | 13.61 | 13.79 | 0 | -0.20(-1.43%) |
Sep 05, 2013 | 13.84 | 14.10 | 13.77 | 13.99 | 0 | +0.04(+0.27%) |
Sep 04, 2013 | 13.70 | 13.95 | 13.55 | 13.95 | 0 | +0.28(+2.06%) |
Sep 03, 2013 | 13.79 | 13.97 | 13.41 | 13.67 | 0 | +0.02(+0.15%) |
Aug 30, 2013 | 13.75 | 13.93 | 13.51 | 13.65 | 0 | -0.10(-0.73%) |
Aug 29, 2013 | 13.44 | 13.94 | 13.35 | 13.75 | 0 | +0.40(+3.00%) |
Aug 28, 2013 | 13.37 | 13.86 | 13.35 | 13.35 | 0 | -0.14(-1.04%) |
Aug 27, 2013 | 13.99 | 13.99 | 13.36 | 13.49 | 0 | -0.55(-3.92%) |
Aug 26, 2013 | 14.02 | 14.26 | 13.95 | 14.04 | 0 | -0.03(-0.21%) |
Aug 23, 2013 | 13.82 | 14.10 | 13.76 | 14.07 | 0 | +0.22(+1.59%) |
Aug 22, 2013 | 13.90 | 14.00 | 13.60 | 13.85 | 26,023 | +0.11(+0.80%) |
Aug 21, 2013 | 13.71 | 13.90 | 13.54 | 13.74 | 0 | +0.19(+1.40%) |
Aug 20, 2013 | 13.60 | 13.79 | 13.55 | 13.55 | 0 | +0.13(+0.97%) |
Aug 19, 2013 | 13.50 | 13.76 | 13.32 | 13.42 | 0 | +0.01(+0.07%) |
Aug 16, 2013 | 13.65 | 13.77 | 13.41 | 13.41 | 0 | -0.13(-0.96%) |
Aug 15, 2013 | 13.34 | 13.79 | 13.34 | 13.54 | 17,087 | -0.04(-0.29%) |
Aug 14, 2013 | 13.34 | 13.78 | 13.34 | 13.58 | 0 | +0.25(+1.88%) |
Aug 13, 2013 | 13.20 | 13.49 | 13.20 | 13.33 | 2,861 | +0.20(+1.52%) |
Aug 12, 2013 | 13.50 | 13.64 | 13.02 | 13.13 | 21,574 | -0.41(-3.03%) |
Aug 09, 2013 | 13.62 | 13.65 | 13.50 | 13.54 | 18,744 | +0.01(+0.07%) |
Aug 08, 2013 | 13.70 | 13.81 | 13.51 | 13.53 | 11,281 | -0.27(-1.96%) |
Aug 07, 2013 | 13.50 | 14.55 | 13.50 | 13.80 | 24,642 | +0.21(+1.55%) |
Aug 06, 2013 | 13.70 | 13.90 | 13.50 | 13.59 | 14,981 | -0.12(-0.88%) |
Aug 05, 2013 | 13.91 | 13.99 | 13.57 | 13.71 | 20,347 | -0.28(-2.00%) |
Aug 02, 2013 | 13.79 | 14.00 | 13.61 | 13.99 | 17,733 | +0.18(+1.30%) |