Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.19 | 14.31 | 14.18 | 14.31 | 455,588 | -0.02(-0.14%) |
Oct 30, 2013 | 14.57 | 14.59 | 14.30 | 14.33 | 364,454 | -0.61(-4.06%) |
Oct 29, 2013 | 14.92 | 14.95 | 14.85 | 14.94 | 301,294 | -0.03(-0.23%) |
Oct 28, 2013 | 14.97 | 15.05 | 14.93 | 14.97 | 172,847 | -0.04(-0.27%) |
Oct 25, 2013 | 14.91 | 15.03 | 14.89 | 15.01 | 128,139 | +0.05(+0.32%) |
Oct 24, 2013 | 14.95 | 14.97 | 14.86 | 14.97 | 482,096 | +0.16(+1.10%) |
Oct 23, 2013 | 14.78 | 14.82 | 14.71 | 14.80 | 192,875 | -0.13(-0.87%) |
Oct 22, 2013 | 14.84 | 14.98 | 14.82 | 14.93 | 191,738 | +0.12(+0.83%) |
Oct 21, 2013 | 14.70 | 14.83 | 14.67 | 14.81 | 119,850 | +0.07(+0.51%) |
Oct 18, 2013 | 14.65 | 14.73 | 14.62 | 14.73 | 234,427 | +0.20(+1.36%) |
Oct 17, 2013 | 14.41 | 14.54 | 14.40 | 14.54 | 176,514 | +0.29(+2.01%) |
Oct 16, 2013 | 14.19 | 14.30 | 14.18 | 14.25 | 249,620 | -0.05(-0.33%) |
Oct 15, 2013 | 14.21 | 14.33 | 14.19 | 14.30 | 283,978 | +0.01(+0.10%) |
Oct 14, 2013 | 14.19 | 14.28 | 14.16 | 14.28 | 152,402 | +0.23(+1.65%) |
Oct 11, 2013 | 14.03 | 14.07 | 13.98 | 14.05 | 158,999 | -0.09(-0.63%) |
Oct 10, 2013 | 13.94 | 14.15 | 13.94 | 14.14 | 269,454 | +0.52(+3.85%) |
Oct 09, 2013 | 13.63 | 13.65 | 13.55 | 13.62 | 247,317 | +0.11(+0.81%) |
Oct 08, 2013 | 13.59 | 13.62 | 13.51 | 13.51 | 151,585 | -0.07(-0.55%) |
Oct 07, 2013 | 13.50 | 13.60 | 13.49 | 13.58 | 170,131 | +0.06(+0.45%) |
Oct 04, 2013 | 13.48 | 13.62 | 13.48 | 13.52 | 195,382 | +0.03(+0.20%) |
Oct 03, 2013 | 13.61 | 13.63 | 13.47 | 13.49 | 138,171 | -0.09(-0.65%) |
Oct 02, 2013 | 13.51 | 13.58 | 13.47 | 13.58 | 209,903 | -0.22(-1.58%) |
Oct 01, 2013 | 13.78 | 13.86 | 13.74 | 13.80 | 188,268 | -0.06(-0.44%) |
Sep 30, 2013 | 13.77 | 13.88 | 13.75 | 13.86 | 175,456 | +0.01(+0.05%) |
Sep 27, 2013 | 13.73 | 13.88 | 13.72 | 13.86 | 334,361 | +0.11(+0.79%) |
Sep 26, 2013 | 13.65 | 13.75 | 13.63 | 13.75 | 304,740 | -0.08(-0.54%) |
Sep 25, 2013 | 13.81 | 13.86 | 13.78 | 13.82 | 216,760 | -0.08(-0.59%) |
Sep 24, 2013 | 13.94 | 14.01 | 13.90 | 13.90 | 214,478 | -0.11(-0.78%) |
Sep 23, 2013 | 14.05 | 14.09 | 13.93 | 14.01 | 195,337 | -0.15(-1.06%) |
Sep 20, 2013 | 14.17 | 14.21 | 14.12 | 14.16 | 269,469 | +0.10(+0.73%) |
Sep 19, 2013 | 14.16 | 14.16 | 14.01 | 14.06 | 1,000,741 | -0.16(-1.15%) |
Sep 18, 2013 | 13.96 | 14.24 | 13.94 | 14.22 | 250,129 | +0.35(+2.56%) |
Sep 17, 2013 | 13.81 | 13.87 | 13.78 | 13.87 | 140,367 | +0.04(+0.30%) |
Sep 16, 2013 | 13.92 | 13.94 | 13.80 | 13.83 | 145,079 | -0.09(-0.64%) |
Sep 13, 2013 | 13.88 | 13.93 | 13.79 | 13.92 | 203,171 | +0.21(+1.54%) |
Sep 12, 2013 | 13.77 | 13.81 | 13.70 | 13.71 | 196,762 | -0.19(-1.37%) |
Sep 11, 2013 | 13.81 | 13.92 | 13.74 | 13.90 | 167,368 | -0.07(-0.54%) |
Sep 10, 2013 | 13.86 | 13.97 | 13.84 | 13.97 | 233,044 | +0.23(+1.69%) |
Sep 09, 2013 | 13.67 | 13.77 | 13.66 | 13.74 | 195,336 | +0.05(+0.35%) |
Sep 06, 2013 | 13.70 | 13.75 | 13.62 | 13.69 | 195,766 | +0.09(+0.65%) |
Sep 05, 2013 | 13.64 | 13.71 | 13.59 | 13.60 | 164,143 | -0.07(-0.55%) |
Sep 04, 2013 | 13.50 | 13.69 | 13.50 | 13.68 | 357,437 | +0.17(+1.26%) |
Sep 03, 2013 | 13.61 | 13.66 | 13.45 | 13.51 | 301,871 | +0.12(+0.92%) |
Aug 30, 2013 | 13.45 | 13.48 | 13.33 | 13.39 | 401,428 | -0.10(-0.76%) |
Aug 29, 2013 | 13.48 | 13.56 | 13.43 | 13.49 | 736,300 | -0.33(-2.42%) |
Aug 28, 2013 | 13.89 | 13.94 | 13.79 | 13.82 | 1,105,922 | +0.02(+0.15%) |
Aug 27, 2013 | 14.03 | 14.10 | 13.80 | 13.80 | 2,364,153 | -0.27(-1.94%) |
Aug 26, 2013 | 14.10 | 14.16 | 14.06 | 14.07 | 153,951 | -0.10(-0.72%) |
Aug 23, 2013 | 14.11 | 14.18 | 14.07 | 14.18 | 170,486 | +0.10(+0.68%) |
Aug 22, 2013 | 14.04 | 14.24 | 14.01 | 14.08 | 412,880 | +0.16(+1.17%) |
Aug 21, 2013 | 14.07 | 14.09 | 13.90 | 13.92 | 169,842 | -0.07(-0.54%) |
Aug 20, 2013 | 13.92 | 14.03 | 13.91 | 13.99 | 718,103 | +0.01(+0.10%) |
Aug 19, 2013 | 13.99 | 14.12 | 13.97 | 13.98 | 309,036 | -0.01(-0.10%) |
Aug 16, 2013 | 13.97 | 14.02 | 13.91 | 13.99 | 245,409 | +0.06(+0.44%) |
Aug 15, 2013 | 13.94 | 13.98 | 13.86 | 13.93 | 606,849 | -0.12(-0.87%) |
Aug 14, 2013 | 13.99 | 14.10 | 13.96 | 14.05 | 197,109 | +0.06(+0.40%) |
Aug 13, 2013 | 13.98 | 14.04 | 13.92 | 14.00 | 273,076 | +0.05(+0.39%) |
Aug 12, 2013 | 13.97 | 13.98 | 13.90 | 13.94 | 418,266 | -0.07(-0.48%) |
Aug 09, 2013 | 13.98 | 14.08 | 13.97 | 14.01 | 142,473 | +0.13(+0.97%) |
Aug 08, 2013 | 13.84 | 13.92 | 13.81 | 13.88 | 187,422 | +0.05(+0.34%) |
Aug 07, 2013 | 13.80 | 13.87 | 13.76 | 13.83 | 180,861 | -0.01(-0.10%) |
Aug 06, 2013 | 13.74 | 13.92 | 13.69 | 13.84 | 308,555 | +0.05(+0.34%) |
Aug 05, 2013 | 13.80 | 13.81 | 13.71 | 13.79 | 220,722 | +0.01(+0.05%) |
Aug 02, 2013 | 13.69 | 13.79 | 13.69 | 13.79 | 166,159 | +0.06(+0.44%) |