Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.43 | 15.53 | 15.27 | 15.39 | 617,965 | -0.02(-0.15%) |
Oct 30, 2013 | 15.61 | 15.69 | 15.31 | 15.41 | 566,497 | -0.14(-0.90%) |
Oct 29, 2013 | 15.34 | 15.58 | 15.34 | 15.55 | 690,829 | +0.23(+1.47%) |
Oct 28, 2013 | 15.29 | 15.46 | 15.27 | 15.33 | 653,979 | +0.06(+0.41%) |
Oct 25, 2013 | 15.11 | 15.27 | 15.03 | 15.27 | 625,283 | +0.19(+1.29%) |
Oct 24, 2013 | 14.84 | 15.17 | 14.51 | 15.07 | 1,875,452 | +0.65(+4.53%) |
Oct 23, 2013 | 14.50 | 14.57 | 14.12 | 14.42 | 1,064,389 | -0.20(-1.38%) |
Oct 22, 2013 | 14.96 | 14.98 | 14.58 | 14.62 | 824,783 | -0.31(-2.08%) |
Oct 21, 2013 | 14.90 | 15.20 | 14.82 | 14.93 | 1,339,817 | +0.06(+0.42%) |
Oct 18, 2013 | 14.68 | 14.91 | 14.65 | 14.87 | 1,141,059 | +0.19(+1.27%) |
Oct 17, 2013 | 14.34 | 14.78 | 14.29 | 14.68 | 708,418 | +0.34(+2.38%) |
Oct 16, 2013 | 14.36 | 14.36 | 14.15 | 14.34 | 606,558 | +0.08(+0.54%) |
Oct 15, 2013 | 14.25 | 14.40 | 14.05 | 14.26 | 3,354,889 | +0.02(+0.16%) |
Oct 14, 2013 | 14.36 | 14.36 | 14.22 | 14.24 | 708,918 | -0.14(-0.97%) |
Oct 11, 2013 | 14.39 | 14.50 | 14.30 | 14.38 | 1,009,266 | +0.00(+0.00%) |
Oct 10, 2013 | 14.26 | 14.71 | 14.25 | 14.38 | 2,404,006 | +0.25(+1.76%) |
Oct 09, 2013 | 14.90 | 14.90 | 14.11 | 14.13 | 2,656,789 | -0.82(-5.46%) |
Oct 08, 2013 | 15.32 | 15.32 | 14.76 | 14.95 | 1,761,823 | -0.60(-3.85%) |
Oct 07, 2013 | 15.50 | 15.61 | 15.45 | 15.55 | 587,549 | -0.10(-0.65%) |
Oct 04, 2013 | 15.36 | 15.68 | 15.32 | 15.65 | 496,421 | +0.27(+1.77%) |
Oct 03, 2013 | 15.78 | 15.80 | 15.23 | 15.38 | 734,647 | -0.43(-2.71%) |
Oct 02, 2013 | 15.87 | 15.93 | 15.77 | 15.80 | 376,666 | -0.10(-0.64%) |
Oct 01, 2013 | 15.76 | 15.95 | 15.72 | 15.90 | 465,943 | +0.22(+1.39%) |
Sep 30, 2013 | 15.73 | 15.88 | 15.59 | 15.69 | 720,205 | -0.05(-0.35%) |
Sep 27, 2013 | 15.89 | 15.98 | 15.74 | 15.74 | 564,435 | -0.19(-1.22%) |
Sep 26, 2013 | 15.82 | 15.97 | 15.80 | 15.93 | 512,979 | +0.12(+0.79%) |
Sep 25, 2013 | 15.69 | 15.96 | 15.69 | 15.81 | 630,770 | +0.07(+0.44%) |
Sep 24, 2013 | 15.87 | 16.01 | 15.74 | 15.74 | 1,051,492 | -0.18(-1.12%) |
Sep 23, 2013 | 15.92 | 16.00 | 15.72 | 15.92 | 876,059 | +0.02(+0.15%) |
Sep 20, 2013 | 16.29 | 16.32 | 15.85 | 15.90 | 930,478 | -0.39(-2.39%) |
Sep 19, 2013 | 16.01 | 16.32 | 15.97 | 16.28 | 554,808 | +0.37(+2.29%) |
Sep 18, 2013 | 15.66 | 15.94 | 15.58 | 15.92 | 529,397 | +0.22(+1.39%) |
Sep 17, 2013 | 15.60 | 15.87 | 15.55 | 15.70 | 622,144 | +0.16(+1.00%) |
Sep 16, 2013 | 15.49 | 15.60 | 15.31 | 15.55 | 792,628 | +0.07(+0.45%) |
Sep 13, 2013 | 15.52 | 15.55 | 15.31 | 15.48 | 724,315 | -0.06(-0.40%) |
Sep 12, 2013 | 15.31 | 15.70 | 15.27 | 15.54 | 735,084 | +0.19(+1.22%) |
Sep 11, 2013 | 15.41 | 15.48 | 15.26 | 15.35 | 677,560 | -0.10(-0.65%) |
Sep 10, 2013 | 15.06 | 15.45 | 15.03 | 15.45 | 1,264,950 | +0.54(+3.65%) |
Sep 09, 2013 | 14.65 | 15.01 | 14.62 | 14.91 | 955,399 | +0.28(+1.91%) |
Sep 06, 2013 | 14.43 | 14.69 | 14.37 | 14.63 | 616,108 | +0.21(+1.46%) |
Sep 05, 2013 | 14.38 | 14.48 | 14.33 | 14.42 | 492,407 | +0.04(+0.27%) |
Sep 04, 2013 | 14.30 | 14.51 | 14.27 | 14.38 | 572,706 | +0.04(+0.27%) |
Sep 03, 2013 | 14.57 | 14.58 | 14.26 | 14.34 | 601,235 | -0.06(-0.43%) |
Aug 30, 2013 | 14.47 | 14.52 | 14.29 | 14.40 | 456,438 | -0.02(-0.11%) |
Aug 29, 2013 | 14.44 | 14.56 | 14.40 | 14.42 | 406,982 | -0.09(-0.59%) |
Aug 28, 2013 | 14.69 | 14.74 | 14.46 | 14.50 | 521,733 | -0.19(-1.27%) |
Aug 27, 2013 | 14.67 | 14.93 | 14.54 | 14.69 | 650,973 | -0.07(-0.47%) |
Aug 26, 2013 | 14.60 | 14.92 | 14.60 | 14.76 | 467,617 | +0.16(+1.06%) |
Aug 23, 2013 | 14.52 | 14.68 | 14.42 | 14.61 | 495,828 | +0.05(+0.37%) |
Aug 22, 2013 | 14.38 | 14.60 | 14.35 | 14.55 | 415,194 | +0.16(+1.08%) |
Aug 21, 2013 | 14.43 | 14.56 | 14.30 | 14.40 | 507,365 | -0.12(-0.80%) |
Aug 20, 2013 | 14.74 | 14.74 | 14.48 | 14.51 | 499,314 | -0.24(-1.62%) |
Aug 19, 2013 | 14.59 | 14.79 | 14.48 | 14.75 | 475,198 | +0.13(+0.90%) |
Aug 16, 2013 | 14.84 | 14.88 | 14.57 | 14.62 | 1,100,946 | -0.28(-1.87%) |
Aug 15, 2013 | 15.01 | 15.01 | 14.69 | 14.90 | 501,953 | -0.22(-1.43%) |
Aug 14, 2013 | 15.02 | 15.13 | 14.90 | 15.11 | 261,426 | +0.08(+0.51%) |
Aug 13, 2013 | 14.94 | 15.04 | 14.77 | 15.04 | 527,224 | +0.08(+0.52%) |
Aug 12, 2013 | 14.99 | 14.99 | 14.80 | 14.96 | 460,516 | -0.10(-0.67%) |
Aug 09, 2013 | 14.98 | 15.11 | 14.76 | 15.06 | 471,290 | +0.01(+0.05%) |
Aug 08, 2013 | 15.29 | 15.37 | 15.00 | 15.05 | 638,425 | -0.19(-1.22%) |
Aug 07, 2013 | 15.37 | 15.65 | 15.22 | 15.24 | 1,213,845 | -0.17(-1.10%) |
Aug 06, 2013 | 14.67 | 15.47 | 14.56 | 15.41 | 1,775,410 | +1.07(+7.43%) |
Aug 05, 2013 | 14.33 | 14.56 | 14.30 | 14.34 | 364,683 | +0.01(+0.05%) |
Aug 02, 2013 | 14.33 | 14.52 | 14.27 | 14.33 | 393,724 | -0.03(-0.22%) |