Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.85 | 16.02 | 15.77 | 15.82 | 1,602,051 | +0.03(+0.16%) |
Oct 30, 2013 | 15.77 | 16.41 | 15.70 | 15.80 | 5,622,329 | +0.67(+4.46%) |
Oct 29, 2013 | 15.48 | 15.49 | 15.06 | 15.12 | 1,438,246 | -0.29(-1.89%) |
Oct 28, 2013 | 15.31 | 15.47 | 15.29 | 15.42 | 1,055,060 | +0.08(+0.54%) |
Oct 25, 2013 | 15.38 | 15.47 | 15.10 | 15.33 | 2,030,716 | +0.00(+0.00%) |
Oct 24, 2013 | 15.26 | 15.40 | 15.20 | 15.33 | 826,789 | +0.16(+1.04%) |
Oct 23, 2013 | 15.36 | 15.38 | 15.14 | 15.17 | 828,407 | -0.23(-1.51%) |
Oct 22, 2013 | 15.32 | 15.45 | 15.22 | 15.41 | 1,366,506 | +0.16(+1.04%) |
Oct 21, 2013 | 15.27 | 15.32 | 15.06 | 15.25 | 1,432,543 | -0.03(-0.22%) |
Oct 18, 2013 | 15.21 | 15.39 | 15.10 | 15.28 | 2,122,937 | +0.14(+0.94%) |
Oct 17, 2013 | 14.73 | 15.19 | 14.63 | 15.14 | 2,373,696 | +0.44(+3.00%) |
Oct 16, 2013 | 14.64 | 14.73 | 14.44 | 14.70 | 1,657,757 | +0.11(+0.74%) |
Oct 15, 2013 | 14.71 | 14.73 | 14.55 | 14.59 | 1,968,292 | -0.27(-1.85%) |
Oct 14, 2013 | 14.56 | 14.87 | 14.48 | 14.87 | 2,176,943 | +0.30(+2.06%) |
Oct 11, 2013 | 14.66 | 14.66 | 14.38 | 14.57 | 1,794,720 | -0.13(-0.91%) |
Oct 10, 2013 | 14.96 | 14.98 | 14.63 | 14.70 | 2,078,974 | -0.05(-0.34%) |
Oct 09, 2013 | 14.86 | 15.07 | 14.73 | 14.75 | 1,934,735 | -0.10(-0.67%) |
Oct 08, 2013 | 14.96 | 14.99 | 14.67 | 14.85 | 2,234,255 | -0.09(-0.61%) |
Oct 07, 2013 | 15.01 | 15.17 | 14.89 | 14.94 | 839,806 | -0.27(-1.75%) |
Oct 04, 2013 | 15.03 | 15.32 | 15.03 | 15.21 | 912,385 | +0.10(+0.66%) |
Oct 03, 2013 | 15.22 | 15.22 | 14.99 | 15.11 | 898,890 | -0.12(-0.82%) |
Oct 02, 2013 | 15.19 | 15.35 | 15.03 | 15.23 | 1,015,615 | -0.06(-0.38%) |
Oct 01, 2013 | 15.00 | 15.37 | 14.91 | 15.29 | 1,593,583 | +0.24(+1.60%) |
Sep 30, 2013 | 15.03 | 15.22 | 14.99 | 15.05 | 2,192,869 | -0.23(-1.53%) |
Sep 27, 2013 | 15.28 | 15.37 | 15.16 | 15.28 | 2,222,814 | -0.18(-1.19%) |
Sep 26, 2013 | 15.37 | 15.52 | 15.32 | 15.47 | 2,190,287 | +0.21(+1.35%) |
Sep 25, 2013 | 15.51 | 15.57 | 15.24 | 15.26 | 1,576,073 | -0.24(-1.54%) |
Sep 24, 2013 | 15.76 | 15.78 | 15.48 | 15.50 | 1,180,011 | -0.29(-1.83%) |
Sep 23, 2013 | 15.94 | 16.12 | 15.75 | 15.79 | 984,068 | -0.18(-1.14%) |
Sep 20, 2013 | 16.11 | 16.19 | 15.90 | 15.97 | 1,387,295 | -0.12(-0.72%) |
Sep 19, 2013 | 16.27 | 16.34 | 16.07 | 16.08 | 1,589,175 | -0.12(-0.71%) |
Sep 18, 2013 | 16.34 | 16.41 | 16.04 | 16.20 | 2,721,551 | -0.18(-1.11%) |
Sep 17, 2013 | 16.41 | 16.55 | 16.37 | 16.38 | 588,580 | -0.09(-0.55%) |
Sep 16, 2013 | 16.51 | 16.59 | 16.45 | 16.47 | 641,171 | +0.07(+0.40%) |
Sep 13, 2013 | 16.65 | 16.69 | 16.38 | 16.41 | 771,247 | -0.30(-1.78%) |
Sep 12, 2013 | 16.60 | 16.77 | 16.51 | 16.70 | 962,908 | -0.02(-0.10%) |
Sep 11, 2013 | 16.98 | 17.05 | 16.55 | 16.72 | 942,196 | -0.25(-1.46%) |
Sep 10, 2013 | 16.24 | 17.03 | 16.19 | 16.97 | 1,574,827 | +0.77(+4.73%) |
Sep 09, 2013 | 15.98 | 16.22 | 15.91 | 16.20 | 852,121 | -0.03(-0.20%) |
Sep 06, 2013 | 16.23 | 16.33 | 16.18 | 16.23 | 936,704 | +0.16(+0.97%) |
Sep 05, 2013 | 15.85 | 16.08 | 15.81 | 16.08 | 636,582 | +0.21(+1.30%) |
Sep 04, 2013 | 15.79 | 15.87 | 15.62 | 15.87 | 1,038,260 | +0.04(+0.26%) |
Sep 03, 2013 | 15.89 | 16.01 | 15.73 | 15.83 | 815,237 | +0.14(+0.89%) |
Aug 30, 2013 | 15.72 | 15.89 | 15.68 | 15.69 | 818,042 | -0.03(-0.21%) |
Aug 29, 2013 | 15.70 | 15.91 | 15.67 | 15.72 | 761,950 | -0.02(-0.16%) |
Aug 28, 2013 | 15.74 | 15.83 | 15.67 | 15.75 | 874,268 | -0.11(-0.68%) |
Aug 27, 2013 | 15.95 | 16.03 | 15.81 | 15.85 | 878,589 | -0.17(-1.08%) |
Aug 26, 2013 | 16.13 | 16.21 | 15.98 | 16.03 | 593,974 | -0.06(-0.36%) |
Aug 23, 2013 | 15.90 | 16.13 | 15.89 | 16.08 | 814,968 | +0.21(+1.30%) |
Aug 22, 2013 | 15.92 | 16.13 | 15.79 | 15.88 | 760,623 | -0.04(-0.26%) |
Aug 21, 2013 | 15.99 | 16.03 | 15.73 | 15.92 | 1,953,388 | -0.28(-1.73%) |
Aug 20, 2013 | 15.86 | 16.30 | 15.76 | 16.20 | 1,018,095 | +0.27(+1.71%) |
Aug 19, 2013 | 16.27 | 16.28 | 15.89 | 15.93 | 1,172,417 | -0.35(-2.18%) |
Aug 16, 2013 | 16.41 | 16.46 | 16.26 | 16.28 | 1,197,420 | -0.15(-0.90%) |
Aug 15, 2013 | 16.36 | 16.45 | 16.16 | 16.43 | 1,400,418 | -0.02(-0.10%) |
Aug 14, 2013 | 16.37 | 16.51 | 16.27 | 16.45 | 1,036,432 | +0.11(+0.66%) |
Aug 13, 2013 | 16.32 | 16.42 | 16.22 | 16.34 | 1,104,960 | +0.06(+0.35%) |
Aug 12, 2013 | 16.16 | 16.33 | 16.12 | 16.28 | 865,935 | +0.07(+0.46%) |
Aug 09, 2013 | 16.22 | 16.37 | 16.15 | 16.21 | 1,176,924 | -0.04(-0.25%) |
Aug 08, 2013 | 15.99 | 16.38 | 15.93 | 16.25 | 1,551,680 | +0.39(+2.44%) |
Aug 07, 2013 | 15.84 | 16.01 | 15.76 | 15.86 | 832,885 | -0.06(-0.36%) |
Aug 06, 2013 | 16.19 | 16.23 | 15.76 | 15.92 | 1,160,020 | -0.20(-1.23%) |
Aug 05, 2013 | 16.28 | 16.46 | 16.08 | 16.12 | 1,004,893 | -0.21(-1.26%) |
Aug 02, 2013 | 16.22 | 16.55 | 16.14 | 16.32 | 1,277,482 | -0.02(-0.10%) |