Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.26 | 16.27 | 15.98 | 15.98 | 33,160 | -0.13(-0.82%) |
Oct 30, 2013 | 16.22 | 16.22 | 16.09 | 16.12 | 4,969 | +0.14(+0.89%) |
Oct 29, 2013 | 16.18 | 16.25 | 15.69 | 15.97 | 17,508 | +0.01(+0.06%) |
Oct 28, 2013 | 16.20 | 16.20 | 15.93 | 15.97 | 42,422 | -0.09(-0.59%) |
Oct 25, 2013 | 16.22 | 16.24 | 16.05 | 16.06 | 22,676 | -0.19(-1.16%) |
Oct 24, 2013 | 16.41 | 16.47 | 16.25 | 16.25 | 10,284 | -0.12(-0.75%) |
Oct 23, 2013 | 16.74 | 16.74 | 16.35 | 16.37 | 31,096 | -0.68(-3.99%) |
Oct 22, 2013 | 17.06 | 17.21 | 16.95 | 17.05 | 10,119 | +0.01(+0.06%) |
Oct 21, 2013 | 17.06 | 17.08 | 16.83 | 17.04 | 18,120 | -0.25(-1.42%) |
Oct 18, 2013 | 17.17 | 17.29 | 17.17 | 17.29 | 14,149 | +0.11(+0.66%) |
Oct 17, 2013 | 16.94 | 17.18 | 16.94 | 17.18 | 15,070 | +0.05(+0.28%) |
Oct 16, 2013 | 16.89 | 17.13 | 16.84 | 17.13 | 44,973 | +0.72(+4.38%) |
Oct 15, 2013 | 16.47 | 16.65 | 16.40 | 16.41 | 17,660 | +0.00(+0.00%) |
Oct 14, 2013 | 16.40 | 16.45 | 16.13 | 16.41 | 12,396 | -0.09(-0.52%) |
Oct 11, 2013 | 16.31 | 16.49 | 16.27 | 16.49 | 23,609 | +0.06(+0.34%) |
Oct 10, 2013 | 16.13 | 16.44 | 15.99 | 16.44 | 34,997 | +0.57(+3.57%) |
Oct 09, 2013 | 15.83 | 15.93 | 15.56 | 15.87 | 24,027 | +0.48(+3.13%) |
Oct 08, 2013 | 15.67 | 15.72 | 15.39 | 15.39 | 44,227 | +0.30(+2.01%) |
Oct 07, 2013 | 15.10 | 15.19 | 15.01 | 15.09 | 21,519 | -0.26(-1.72%) |
Oct 04, 2013 | 15.31 | 15.35 | 15.25 | 15.35 | 18,638 | -0.02(-0.12%) |
Oct 03, 2013 | 15.45 | 15.51 | 15.33 | 15.37 | 19,070 | +0.01(+0.06%) |
Oct 02, 2013 | 15.22 | 15.36 | 15.22 | 15.36 | 9,470 | -0.27(-1.75%) |
Oct 01, 2013 | 15.54 | 15.63 | 15.49 | 15.63 | 18,838 | +0.11(+0.73%) |
Sep 30, 2013 | 15.35 | 15.52 | 15.26 | 15.52 | 24,854 | -0.07(-0.42%) |
Sep 27, 2013 | 15.75 | 15.75 | 15.57 | 15.59 | 7,579 | -0.20(-1.26%) |
Sep 26, 2013 | 15.79 | 15.81 | 15.69 | 15.79 | 19,706 | +0.18(+1.15%) |
Sep 25, 2013 | 15.78 | 15.98 | 15.61 | 15.61 | 25,119 | -0.38(-2.37%) |
Sep 24, 2013 | 16.15 | 16.24 | 15.98 | 15.98 | 31,921 | -0.19(-1.17%) |
Sep 23, 2013 | 16.30 | 16.30 | 15.98 | 16.17 | 19,056 | -0.09(-0.52%) |
Sep 20, 2013 | 16.47 | 16.52 | 16.23 | 16.26 | 67,105 | -0.23(-1.38%) |
Sep 19, 2013 | 16.67 | 16.74 | 16.48 | 16.48 | 11,643 | -0.24(-1.41%) |
Sep 18, 2013 | 16.51 | 16.72 | 16.35 | 16.72 | 26,700 | +0.27(+1.67%) |
Sep 17, 2013 | 16.55 | 16.56 | 16.37 | 16.45 | 6,035 | -0.11(-0.68%) |
Sep 16, 2013 | 16.59 | 16.66 | 16.31 | 16.56 | 12,601 | +0.26(+1.57%) |
Sep 13, 2013 | 16.48 | 16.48 | 16.07 | 16.31 | 45,618 | +0.60(+3.79%) |
Sep 12, 2013 | 16.04 | 16.09 | 15.71 | 15.71 | 19,149 | -0.29(-1.83%) |
Sep 11, 2013 | 16.07 | 16.16 | 15.89 | 16.00 | 31,663 | -0.42(-2.53%) |
Sep 10, 2013 | 16.07 | 16.42 | 16.07 | 16.42 | 48,160 | +0.82(+5.27%) |
Sep 09, 2013 | 15.22 | 15.60 | 15.22 | 15.60 | 28,872 | +0.39(+2.55%) |
Sep 06, 2013 | 15.17 | 15.21 | 14.97 | 15.21 | 22,218 | +0.72(+4.96%) |
Sep 05, 2013 | 14.45 | 14.54 | 14.38 | 14.49 | 21,915 | -0.07(-0.45%) |
Sep 04, 2013 | 14.47 | 14.62 | 14.32 | 14.56 | 15,214 | +0.09(+0.59%) |
Sep 03, 2013 | 14.50 | 14.50 | 14.28 | 14.47 | 19,188 | +0.19(+1.32%) |
Aug 30, 2013 | 14.48 | 14.48 | 14.27 | 14.28 | 12,152 | -0.08(-0.53%) |
Aug 29, 2013 | 14.43 | 14.64 | 14.33 | 14.36 | 16,072 | -0.19(-1.30%) |
Aug 28, 2013 | 14.63 | 14.65 | 14.48 | 14.55 | 21,354 | -0.35(-2.35%) |
Aug 27, 2013 | 14.97 | 15.18 | 14.81 | 14.90 | 23,237 | -0.00(-0.00%) |
Aug 26, 2013 | 15.08 | 15.11 | 14.82 | 14.90 | 20,557 | -0.18(-1.19%) |
Aug 23, 2013 | 15.02 | 15.08 | 14.86 | 15.08 | 12,832 | -0.07(-0.44%) |
Aug 22, 2013 | 15.12 | 15.19 | 15.05 | 15.14 | 6,566 | +0.20(+1.33%) |
Aug 21, 2013 | 14.89 | 14.94 | 14.80 | 14.94 | 10,186 | +0.07(+0.44%) |
Aug 20, 2013 | 14.90 | 15.08 | 14.76 | 14.88 | 33,112 | -0.79(-5.07%) |
Aug 19, 2013 | 15.76 | 15.76 | 15.61 | 15.67 | 14,924 | -0.19(-1.19%) |
Aug 16, 2013 | 15.82 | 15.91 | 15.75 | 15.86 | 13,416 | +0.14(+0.90%) |
Aug 15, 2013 | 15.59 | 15.78 | 15.59 | 15.72 | 38,225 | +0.35(+2.28%) |
Aug 14, 2013 | 15.45 | 15.48 | 15.29 | 15.37 | 15,350 | -0.10(-0.67%) |
Aug 13, 2013 | 15.25 | 15.47 | 15.25 | 15.47 | 41,372 | +0.60(+4.00%) |
Aug 12, 2013 | 14.90 | 14.93 | 14.80 | 14.88 | 22,730 | +0.40(+2.74%) |
Aug 09, 2013 | 14.41 | 14.52 | 14.28 | 14.48 | 33,996 | +0.06(+0.39%) |
Aug 08, 2013 | 14.49 | 14.49 | 14.26 | 14.42 | 20,073 | +0.11(+0.79%) |
Aug 07, 2013 | 14.32 | 14.41 | 14.23 | 14.31 | 17,314 | -0.23(-1.56%) |
Aug 06, 2013 | 14.52 | 14.54 | 14.45 | 14.54 | 18,937 | -0.04(-0.26%) |
Aug 05, 2013 | 14.75 | 14.83 | 14.58 | 14.58 | 11,519 | -0.12(-0.84%) |
Aug 02, 2013 | 14.75 | 14.86 | 14.68 | 14.70 | 8,540 | -0.13(-0.89%) |