Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.80 | 18.13 | 17.05 | 17.06 | 402,849 | +0.27(+1.58%) |
Oct 30, 2013 | 17.03 | 17.04 | 16.65 | 16.79 | 217,761 | -0.17(-1.03%) |
Oct 29, 2013 | 16.97 | 17.07 | 16.81 | 16.96 | 179,759 | +0.05(+0.33%) |
Oct 28, 2013 | 16.89 | 16.91 | 16.76 | 16.91 | 129,551 | +0.00(+0.00%) |
Oct 25, 2013 | 17.03 | 17.07 | 16.79 | 16.91 | 76,578 | -0.05(-0.32%) |
Oct 24, 2013 | 17.00 | 17.04 | 16.74 | 16.96 | 175,304 | +0.05(+0.33%) |
Oct 23, 2013 | 16.71 | 17.15 | 16.71 | 16.91 | 117,702 | +0.11(+0.65%) |
Oct 22, 2013 | 16.52 | 16.87 | 16.52 | 16.80 | 117,383 | +0.28(+1.72%) |
Oct 21, 2013 | 16.43 | 16.52 | 16.31 | 16.52 | 103,384 | +0.18(+1.12%) |
Oct 18, 2013 | 16.19 | 16.34 | 15.97 | 16.33 | 188,186 | +0.33(+2.06%) |
Oct 17, 2013 | 15.65 | 16.00 | 15.65 | 16.00 | 203,223 | +0.29(+1.87%) |
Oct 16, 2013 | 15.75 | 15.76 | 15.56 | 15.71 | 110,197 | +0.06(+0.41%) |
Oct 15, 2013 | 15.93 | 15.93 | 15.58 | 15.65 | 102,886 | -0.39(-2.45%) |
Oct 14, 2013 | 15.83 | 16.10 | 15.83 | 16.04 | 73,158 | +0.13(+0.81%) |
Oct 11, 2013 | 15.22 | 15.98 | 15.21 | 15.91 | 119,128 | +0.57(+3.70%) |
Oct 10, 2013 | 15.19 | 15.38 | 15.19 | 15.34 | 120,969 | +0.43(+2.89%) |
Oct 09, 2013 | 14.88 | 15.21 | 14.68 | 14.91 | 221,575 | +0.12(+0.80%) |
Oct 08, 2013 | 15.05 | 15.13 | 14.70 | 14.79 | 95,506 | -0.22(-1.46%) |
Oct 07, 2013 | 15.22 | 15.25 | 14.97 | 15.01 | 63,352 | -0.38(-2.50%) |
Oct 04, 2013 | 15.20 | 15.55 | 15.13 | 15.40 | 43,717 | +0.16(+1.08%) |
Oct 03, 2013 | 15.40 | 15.40 | 14.93 | 15.23 | 101,777 | -0.16(-1.07%) |
Oct 02, 2013 | 15.73 | 15.88 | 15.31 | 15.40 | 111,361 | -0.48(-3.00%) |
Oct 01, 2013 | 15.37 | 15.89 | 15.34 | 15.87 | 320,988 | +0.49(+3.15%) |
Sep 30, 2013 | 15.19 | 15.48 | 15.10 | 15.39 | 164,717 | -0.01(-0.06%) |
Sep 27, 2013 | 15.39 | 15.54 | 15.38 | 15.40 | 60,326 | -0.15(-0.94%) |
Sep 26, 2013 | 15.61 | 15.65 | 15.30 | 15.54 | 91,769 | +0.01(+0.06%) |
Sep 25, 2013 | 15.39 | 15.63 | 15.21 | 15.54 | 81,819 | +0.22(+1.43%) |
Sep 24, 2013 | 15.33 | 15.52 | 15.08 | 15.32 | 95,797 | +0.02(+0.12%) |
Sep 23, 2013 | 15.29 | 15.35 | 15.06 | 15.30 | 113,996 | +0.01(+0.06%) |
Sep 20, 2013 | 15.17 | 15.33 | 15.05 | 15.29 | 318,723 | +0.07(+0.48%) |
Sep 19, 2013 | 15.15 | 15.28 | 15.06 | 15.22 | 141,503 | +0.14(+0.91%) |
Sep 18, 2013 | 14.79 | 15.35 | 14.72 | 15.08 | 115,442 | +0.27(+1.86%) |
Sep 17, 2013 | 14.72 | 14.87 | 14.72 | 14.80 | 88,631 | +0.08(+0.56%) |
Sep 16, 2013 | 14.89 | 14.89 | 14.60 | 14.72 | 106,469 | +0.04(+0.25%) |
Sep 13, 2013 | 14.54 | 14.77 | 14.44 | 14.68 | 54,419 | +0.24(+1.65%) |
Sep 12, 2013 | 14.59 | 14.76 | 14.42 | 14.45 | 62,179 | -0.19(-1.31%) |
Sep 11, 2013 | 14.55 | 14.78 | 14.52 | 14.64 | 161,322 | +0.02(+0.13%) |
Sep 10, 2013 | 14.77 | 14.79 | 14.51 | 14.62 | 97,929 | +0.02(+0.13%) |
Sep 09, 2013 | 14.42 | 14.68 | 14.40 | 14.60 | 102,109 | +0.24(+1.66%) |
Sep 06, 2013 | 14.13 | 14.40 | 13.93 | 14.36 | 240,511 | +0.38(+2.68%) |
Sep 05, 2013 | 13.92 | 14.14 | 13.92 | 13.99 | 97,236 | +0.07(+0.53%) |
Sep 04, 2013 | 14.13 | 14.23 | 13.87 | 13.92 | 208,188 | -0.20(-1.43%) |
Sep 03, 2013 | 14.10 | 14.33 | 13.94 | 14.12 | 127,722 | +0.29(+2.12%) |
Aug 30, 2013 | 14.22 | 14.29 | 13.74 | 13.82 | 138,050 | -0.45(-3.14%) |
Aug 29, 2013 | 14.14 | 14.45 | 14.11 | 14.27 | 57,566 | +0.14(+0.97%) |
Aug 28, 2013 | 14.33 | 14.35 | 14.13 | 14.13 | 100,107 | -0.16(-1.15%) |
Aug 27, 2013 | 14.56 | 14.68 | 14.27 | 14.30 | 97,800 | -0.52(-3.52%) |
Aug 26, 2013 | 15.11 | 15.11 | 14.70 | 14.82 | 77,434 | -0.25(-1.64%) |
Aug 23, 2013 | 15.11 | 15.17 | 14.91 | 15.07 | 80,633 | -0.02(-0.12%) |
Aug 22, 2013 | 14.87 | 15.14 | 14.87 | 15.09 | 121,506 | +0.26(+1.73%) |
Aug 21, 2013 | 14.78 | 14.97 | 14.68 | 14.83 | 51,851 | -0.05(-0.31%) |
Aug 20, 2013 | 14.38 | 14.93 | 14.38 | 14.88 | 203,926 | +0.48(+3.31%) |
Aug 19, 2013 | 14.51 | 14.88 | 14.35 | 14.40 | 185,981 | -0.09(-0.63%) |
Aug 16, 2013 | 14.42 | 14.77 | 14.36 | 14.49 | 141,205 | -0.06(-0.44%) |
Aug 15, 2013 | 14.54 | 14.85 | 14.45 | 14.56 | 99,073 | -0.34(-2.27%) |
Aug 14, 2013 | 15.04 | 15.07 | 14.86 | 14.89 | 117,127 | -0.08(-0.55%) |
Aug 13, 2013 | 14.82 | 15.03 | 14.58 | 14.98 | 110,127 | +0.22(+1.49%) |
Aug 12, 2013 | 14.66 | 14.89 | 14.61 | 14.76 | 125,667 | +0.03(+0.19%) |
Aug 09, 2013 | 14.62 | 14.75 | 14.33 | 14.73 | 97,549 | +0.08(+0.56%) |
Aug 08, 2013 | 14.93 | 14.93 | 14.55 | 14.65 | 205,389 | -0.08(-0.53%) |
Aug 07, 2013 | 14.68 | 14.81 | 14.38 | 14.73 | 205,650 | +0.01(+0.06%) |
Aug 06, 2013 | 14.83 | 14.83 | 14.59 | 14.72 | 129,497 | -0.24(-1.59%) |
Aug 05, 2013 | 14.89 | 14.96 | 14.67 | 14.95 | 207,357 | +0.07(+0.49%) |
Aug 02, 2013 | 14.74 | 14.95 | 14.64 | 14.88 | 181,143 | +0.09(+0.62%) |