Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.80 | 13.97 | 13.56 | 13.56 | 60,549 | -0.21(-1.55%) |
Oct 30, 2013 | 14.14 | 14.15 | 13.76 | 13.78 | 59,965 | -0.38(-2.69%) |
Oct 29, 2013 | 14.11 | 14.20 | 14.07 | 14.16 | 63,626 | +0.05(+0.32%) |
Oct 28, 2013 | 14.23 | 14.23 | 14.07 | 14.11 | 54,527 | -0.10(-0.70%) |
Oct 25, 2013 | 14.23 | 14.23 | 14.02 | 14.21 | 45,442 | +0.04(+0.27%) |
Oct 24, 2013 | 14.01 | 14.33 | 13.94 | 14.17 | 82,655 | +0.22(+1.59%) |
Oct 23, 2013 | 13.83 | 14.00 | 13.78 | 13.95 | 92,201 | +0.03(+0.22%) |
Oct 22, 2013 | 13.82 | 14.07 | 13.75 | 13.92 | 78,277 | +0.18(+1.33%) |
Oct 21, 2013 | 13.88 | 13.92 | 13.66 | 13.74 | 47,963 | -0.17(-1.21%) |
Oct 18, 2013 | 13.92 | 13.96 | 13.78 | 13.91 | 71,174 | -0.02(-0.11%) |
Oct 17, 2013 | 13.85 | 13.97 | 13.78 | 13.92 | 59,093 | +0.08(+0.55%) |
Oct 16, 2013 | 13.92 | 13.93 | 13.75 | 13.85 | 63,576 | -0.03(-0.22%) |
Oct 15, 2013 | 13.90 | 13.94 | 13.72 | 13.88 | 24,153 | -0.02(-0.11%) |
Oct 14, 2013 | 13.88 | 13.99 | 13.82 | 13.89 | 24,287 | -0.09(-0.65%) |
Oct 11, 2013 | 13.51 | 14.01 | 13.51 | 13.98 | 63,857 | +0.40(+2.98%) |
Oct 10, 2013 | 13.40 | 13.63 | 13.35 | 13.58 | 18,427 | +0.34(+2.59%) |
Oct 09, 2013 | 13.16 | 13.30 | 13.05 | 13.23 | 46,972 | +0.07(+0.52%) |
Oct 08, 2013 | 13.20 | 13.37 | 12.95 | 13.17 | 41,739 | +0.00(+0.00%) |
Oct 07, 2013 | 13.11 | 13.27 | 13.01 | 13.17 | 17,439 | +0.01(+0.06%) |
Oct 04, 2013 | 13.06 | 13.20 | 12.95 | 13.16 | 53,000 | +0.06(+0.47%) |
Oct 03, 2013 | 13.25 | 13.25 | 13.07 | 13.10 | 50,160 | -0.14(-1.09%) |
Oct 02, 2013 | 13.36 | 13.45 | 13.18 | 13.24 | 150,254 | -0.18(-1.35%) |
Oct 01, 2013 | 13.41 | 13.62 | 13.26 | 13.42 | 63,915 | -0.08(-0.62%) |
Sep 27, 2013 | 13.39 | 13.62 | 13.26 | 13.51 | 29,025 | +0.08(+0.56%) |
Sep 26, 2013 | 13.33 | 13.56 | 13.14 | 13.43 | 39,149 | +0.08(+0.62%) |
Sep 25, 2013 | 13.52 | 13.61 | 13.32 | 13.35 | 23,549 | -0.16(-1.18%) |
Sep 24, 2013 | 13.61 | 13.68 | 13.45 | 13.51 | 147,760 | -0.14(-1.00%) |
Sep 23, 2013 | 13.52 | 13.64 | 13.47 | 13.64 | 67,758 | +0.07(+0.50%) |
Sep 20, 2013 | 13.26 | 13.64 | 13.24 | 13.58 | 173,060 | +0.39(+2.93%) |
Sep 19, 2013 | 12.86 | 13.23 | 12.84 | 13.19 | 39,517 | +0.32(+2.47%) |
Sep 18, 2013 | 13.06 | 13.33 | 12.84 | 12.87 | 104,360 | -0.15(-1.16%) |
Sep 17, 2013 | 13.02 | 13.04 | 12.88 | 13.02 | 48,563 | -0.02(-0.17%) |
Sep 16, 2013 | 13.07 | 13.20 | 12.98 | 13.05 | 68,214 | -0.02(-0.17%) |
Sep 13, 2013 | 13.01 | 13.09 | 12.88 | 13.07 | 32,173 | +0.14(+1.05%) |
Sep 12, 2013 | 12.99 | 13.02 | 12.85 | 12.93 | 28,733 | -0.02(-0.18%) |
Sep 11, 2013 | 13.14 | 13.16 | 12.88 | 12.95 | 70,240 | -0.23(-1.78%) |
Sep 10, 2013 | 13.20 | 13.29 | 13.13 | 13.19 | 42,962 | +0.01(+0.06%) |
Sep 09, 2013 | 13.30 | 13.30 | 13.11 | 13.18 | 181,416 | +0.02(+0.12%) |
Sep 06, 2013 | 13.11 | 13.30 | 12.83 | 13.17 | 31,793 | +0.09(+0.69%) |
Sep 05, 2013 | 13.26 | 13.26 | 13.04 | 13.08 | 164,028 | -0.22(-1.65%) |
Sep 04, 2013 | 13.27 | 13.40 | 13.18 | 13.30 | 63,659 | +0.00(+0.00%) |
Sep 03, 2013 | 13.39 | 13.39 | 13.15 | 13.30 | 44,144 | +0.00(+0.00%) |
Aug 30, 2013 | 13.45 | 13.50 | 13.16 | 13.30 | 121,093 | -0.20(-1.46%) |
Aug 29, 2013 | 13.27 | 13.73 | 13.12 | 13.49 | 76,031 | +0.24(+1.83%) |
Aug 28, 2013 | 13.20 | 13.31 | 13.12 | 13.25 | 44,079 | -0.13(-0.96%) |
Aug 27, 2013 | 13.56 | 13.70 | 13.20 | 13.38 | 67,238 | -0.27(-2.00%) |
Aug 26, 2013 | 13.69 | 13.72 | 13.60 | 13.65 | 31,689 | -0.01(-0.06%) |
Aug 23, 2013 | 13.41 | 13.67 | 13.36 | 13.66 | 53,267 | +0.23(+1.75%) |
Aug 22, 2013 | 13.13 | 13.47 | 13.05 | 13.42 | 44,216 | +0.36(+2.78%) |
Aug 21, 2013 | 13.11 | 13.21 | 12.91 | 13.06 | 44,389 | -0.05(-0.40%) |
Aug 20, 2013 | 13.11 | 13.49 | 13.05 | 13.11 | 98,906 | +0.08(+0.58%) |
Aug 19, 2013 | 13.32 | 13.41 | 12.97 | 13.04 | 52,149 | -0.33(-2.49%) |
Aug 16, 2013 | 13.63 | 13.67 | 13.17 | 13.37 | 195,814 | -0.26(-1.89%) |
Aug 15, 2013 | 13.67 | 13.73 | 13.55 | 13.63 | 90,651 | -0.19(-1.37%) |
Aug 14, 2013 | 13.86 | 13.86 | 13.77 | 13.82 | 95,471 | -0.02(-0.11%) |
Aug 13, 2013 | 13.67 | 13.83 | 13.58 | 13.83 | 112,863 | +0.13(+0.94%) |
Aug 12, 2013 | 13.63 | 13.75 | 13.62 | 13.70 | 94,219 | +0.00(+0.00%) |
Aug 09, 2013 | 13.58 | 13.88 | 13.58 | 13.70 | 49,663 | +0.06(+0.44%) |
Aug 08, 2013 | 13.79 | 13.83 | 13.62 | 13.64 | 71,260 | -0.03(-0.22%) |
Aug 07, 2013 | 13.69 | 13.79 | 13.56 | 13.67 | 44,277 | -0.04(-0.28%) |
Aug 06, 2013 | 13.80 | 13.93 | 13.60 | 13.71 | 84,769 | -0.08(-0.60%) |
Aug 05, 2013 | 13.76 | 13.86 | 13.67 | 13.80 | 118,057 | -0.01(-0.06%) |
Aug 02, 2013 | 13.73 | 13.83 | 13.64 | 13.80 | 174,015 | +0.06(+0.44%) |