Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.68 | 14.75 | 14.60 | 14.65 | 307,606 | +0.01(+0.05%) |
Oct 30, 2013 | 14.89 | 14.89 | 14.64 | 14.64 | 99,520 | -0.21(-1.38%) |
Oct 29, 2013 | 14.89 | 14.92 | 14.73 | 14.84 | 133,869 | -0.05(-0.33%) |
Oct 28, 2013 | 15.04 | 15.04 | 14.82 | 14.89 | 236,755 | -0.09(-0.61%) |
Oct 25, 2013 | 14.93 | 15.01 | 14.84 | 14.99 | 134,735 | +0.12(+0.81%) |
Oct 24, 2013 | 14.84 | 14.94 | 14.81 | 14.87 | 217,166 | +0.03(+0.19%) |
Oct 23, 2013 | 14.74 | 15.04 | 14.74 | 14.84 | 178,013 | +0.01(+0.05%) |
Oct 22, 2013 | 14.61 | 14.84 | 14.40 | 14.83 | 186,385 | +0.23(+1.55%) |
Oct 21, 2013 | 14.66 | 14.70 | 14.52 | 14.60 | 111,009 | -0.09(-0.58%) |
Oct 18, 2013 | 14.80 | 14.80 | 14.55 | 14.69 | 231,278 | +0.04(+0.24%) |
Oct 17, 2013 | 14.34 | 14.68 | 14.34 | 14.65 | 131,048 | +0.25(+1.72%) |
Oct 16, 2013 | 14.34 | 14.50 | 14.29 | 14.41 | 82,220 | +0.14(+0.99%) |
Oct 15, 2013 | 14.21 | 14.35 | 14.20 | 14.26 | 161,082 | +0.05(+0.35%) |
Oct 14, 2013 | 14.17 | 14.24 | 14.05 | 14.21 | 108,232 | +0.02(+0.15%) |
Oct 11, 2013 | 14.03 | 14.21 | 13.98 | 14.19 | 183,520 | +0.16(+1.11%) |
Oct 10, 2013 | 13.75 | 14.04 | 13.73 | 14.04 | 143,129 | +0.42(+3.07%) |
Oct 09, 2013 | 13.63 | 13.71 | 13.49 | 13.62 | 107,798 | +0.07(+0.52%) |
Oct 08, 2013 | 13.56 | 13.75 | 13.55 | 13.55 | 441,858 | -0.03(-0.21%) |
Oct 07, 2013 | 13.43 | 13.68 | 13.41 | 13.58 | 260,272 | +0.07(+0.52%) |
Oct 04, 2013 | 13.44 | 13.61 | 13.42 | 13.51 | 403,591 | +0.04(+0.26%) |
Oct 03, 2013 | 13.61 | 13.66 | 13.45 | 13.47 | 273,987 | -0.21(-1.50%) |
Oct 02, 2013 | 13.72 | 13.93 | 13.62 | 13.68 | 161,643 | -0.10(-0.72%) |
Oct 01, 2013 | 13.73 | 13.90 | 13.63 | 13.78 | 356,119 | -0.14(-1.02%) |
Sep 27, 2013 | 13.95 | 14.06 | 13.88 | 13.92 | 175,268 | -0.14(-1.01%) |
Sep 26, 2013 | 14.04 | 14.11 | 13.92 | 14.06 | 171,779 | +0.01(+0.10%) |
Sep 25, 2013 | 14.15 | 14.23 | 13.96 | 14.04 | 134,699 | -0.06(-0.45%) |
Sep 24, 2013 | 14.29 | 14.30 | 14.07 | 14.11 | 269,785 | -0.21(-1.48%) |
Sep 23, 2013 | 14.34 | 14.43 | 14.25 | 14.32 | 135,777 | -0.06(-0.39%) |
Sep 20, 2013 | 14.51 | 14.53 | 14.31 | 14.38 | 350,156 | -0.09(-0.64%) |
Sep 19, 2013 | 14.45 | 14.67 | 14.41 | 14.47 | 129,763 | +0.01(+0.05%) |
Sep 18, 2013 | 14.19 | 14.47 | 13.92 | 14.46 | 322,830 | +0.21(+1.44%) |
Sep 17, 2013 | 14.25 | 14.38 | 14.04 | 14.26 | 97,845 | -0.03(-0.20%) |
Sep 16, 2013 | 14.53 | 14.57 | 14.24 | 14.29 | 169,548 | -0.06(-0.39%) |
Sep 13, 2013 | 14.34 | 14.40 | 14.25 | 14.34 | 103,117 | +0.08(+0.60%) |
Sep 12, 2013 | 14.11 | 14.27 | 14.09 | 14.26 | 338,488 | +0.19(+1.36%) |
Sep 11, 2013 | 13.90 | 14.10 | 13.88 | 14.07 | 453,066 | +0.12(+0.86%) |
Sep 10, 2013 | 13.98 | 14.24 | 13.81 | 13.95 | 298,150 | +0.00(+0.00%) |
Sep 09, 2013 | 13.78 | 13.95 | 13.70 | 13.95 | 347,103 | +0.22(+1.60%) |
Sep 06, 2013 | 13.80 | 13.84 | 13.69 | 13.73 | 319,242 | +0.01(+0.05%) |
Sep 05, 2013 | 13.83 | 13.90 | 13.63 | 13.72 | 166,250 | -0.14(-1.02%) |
Sep 04, 2013 | 13.94 | 13.99 | 13.85 | 13.86 | 151,791 | -0.02(-0.15%) |
Sep 03, 2013 | 14.24 | 14.46 | 13.83 | 13.88 | 272,452 | -0.24(-1.70%) |
Aug 30, 2013 | 14.32 | 14.42 | 14.09 | 14.12 | 297,755 | -0.24(-1.68%) |
Aug 29, 2013 | 14.32 | 14.39 | 14.28 | 14.36 | 206,309 | +0.03(+0.20%) |
Aug 28, 2013 | 14.37 | 14.46 | 14.26 | 14.34 | 113,902 | +0.00(+0.00%) |
Aug 27, 2013 | 14.33 | 14.60 | 14.32 | 14.34 | 157,174 | -0.19(-1.32%) |
Aug 26, 2013 | 14.57 | 14.59 | 14.46 | 14.53 | 65,507 | +0.01(+0.10%) |
Aug 23, 2013 | 14.35 | 14.51 | 14.33 | 14.51 | 240,179 | +0.11(+0.74%) |
Aug 22, 2013 | 14.36 | 14.63 | 14.22 | 14.41 | 118,336 | +0.13(+0.94%) |
Aug 21, 2013 | 14.43 | 14.53 | 14.18 | 14.27 | 163,749 | -0.06(-0.44%) |
Aug 20, 2013 | 14.10 | 14.41 | 14.05 | 14.34 | 348,023 | +0.22(+1.55%) |
Aug 19, 2013 | 14.14 | 14.21 | 14.02 | 14.12 | 1,094,908 | +0.01(+0.10%) |
Aug 16, 2013 | 14.19 | 14.35 | 13.99 | 14.10 | 235,457 | -0.19(-1.34%) |
Aug 15, 2013 | 14.61 | 14.61 | 14.27 | 14.29 | 260,306 | -0.45(-3.07%) |
Aug 14, 2013 | 14.80 | 14.82 | 14.72 | 14.75 | 49,871 | -0.04(-0.24%) |
Aug 13, 2013 | 14.91 | 14.91 | 14.69 | 14.78 | 103,634 | -0.14(-0.95%) |
Aug 12, 2013 | 14.85 | 14.97 | 14.78 | 14.92 | 161,000 | -0.03(-0.19%) |
Aug 09, 2013 | 14.73 | 15.04 | 14.73 | 14.95 | 386,113 | +0.08(+0.52%) |
Aug 08, 2013 | 14.98 | 14.98 | 14.82 | 14.87 | 53,349 | +0.01(+0.05%) |
Aug 07, 2013 | 14.89 | 14.94 | 14.82 | 14.87 | 43,607 | -0.11(-0.71%) |
Aug 06, 2013 | 15.02 | 15.11 | 14.81 | 14.97 | 118,502 | -0.22(-1.44%) |
Aug 05, 2013 | 15.15 | 15.26 | 15.15 | 15.19 | 93,596 | -0.03(-0.19%) |
Aug 02, 2013 | 15.30 | 15.39 | 15.18 | 15.22 | 543,123 | -0.09(-0.60%) |