Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.51 | 14.82 | 14.51 | 14.71 | 0 | +0.16(+1.13%) |
Oct 30, 2013 | 15.73 | 15.73 | 14.54 | 14.54 | 614,539 | -1.13(-7.21%) |
Oct 29, 2013 | 16.47 | 16.51 | 15.54 | 15.67 | 0 | -0.71(-4.32%) |
Oct 28, 2013 | 16.20 | 16.38 | 16.00 | 16.38 | 0 | +0.14(+0.85%) |
Oct 25, 2013 | 16.35 | 16.35 | 16.05 | 16.24 | 0 | -0.05(-0.32%) |
Oct 24, 2013 | 16.34 | 16.38 | 16.18 | 16.29 | 164,027 | -0.02(-0.11%) |
Oct 23, 2013 | 16.21 | 16.38 | 16.07 | 16.31 | 166,647 | +0.02(+0.11%) |
Oct 22, 2013 | 16.35 | 16.41 | 16.22 | 16.29 | 147,452 | -0.02(-0.11%) |
Oct 21, 2013 | 16.30 | 16.51 | 16.10 | 16.31 | 346,428 | -0.01(-0.05%) |
Oct 18, 2013 | 16.43 | 16.46 | 16.19 | 16.32 | 404,289 | +0.03(+0.16%) |
Oct 17, 2013 | 15.90 | 16.29 | 15.71 | 16.29 | 369,930 | +0.37(+2.33%) |
Oct 16, 2013 | 16.15 | 16.26 | 15.85 | 15.92 | 230,053 | -0.09(-0.54%) |
Oct 15, 2013 | 16.12 | 16.20 | 15.89 | 16.01 | 363,969 | -0.11(-0.69%) |
Oct 14, 2013 | 15.85 | 16.22 | 15.81 | 16.12 | 355,348 | +0.18(+1.14%) |
Oct 11, 2013 | 15.78 | 16.03 | 15.62 | 15.94 | 0 | +0.09(+0.60%) |
Oct 10, 2013 | 15.72 | 15.95 | 15.64 | 15.85 | 184,088 | +0.33(+2.11%) |
Oct 09, 2013 | 15.29 | 15.64 | 15.21 | 15.52 | 377,529 | +0.29(+1.93%) |
Oct 08, 2013 | 15.69 | 15.74 | 15.18 | 15.22 | 361,073 | -0.43(-2.75%) |
Oct 07, 2013 | 15.83 | 15.94 | 15.65 | 15.66 | 0 | -0.29(-1.84%) |
Oct 04, 2013 | 15.79 | 16.03 | 15.77 | 15.95 | 0 | +0.11(+0.71%) |
Oct 03, 2013 | 16.29 | 16.35 | 15.79 | 15.84 | 0 | -0.51(-3.11%) |
Oct 02, 2013 | 16.40 | 16.54 | 16.27 | 16.35 | 236,269 | -0.17(-1.04%) |
Oct 01, 2013 | 16.24 | 16.54 | 16.21 | 16.52 | 220,053 | +0.31(+1.92%) |
Sep 30, 2013 | 15.80 | 16.22 | 15.75 | 16.21 | 303,815 | +0.30(+1.90%) |
Sep 27, 2013 | 16.01 | 16.11 | 15.91 | 15.91 | 0 | -0.27(-1.65%) |
Sep 26, 2013 | 16.25 | 16.36 | 16.10 | 16.17 | 149,487 | -0.07(-0.42%) |
Sep 25, 2013 | 16.02 | 16.36 | 16.02 | 16.24 | 211,257 | +0.22(+1.34%) |
Sep 24, 2013 | 15.97 | 16.15 | 15.77 | 16.03 | 381,743 | +0.09(+0.60%) |
Sep 23, 2013 | 16.08 | 16.16 | 15.92 | 15.93 | 369,262 | -0.16(-0.96%) |
Sep 20, 2013 | 16.16 | 16.17 | 15.65 | 16.09 | 0 | -0.08(-0.48%) |
Sep 19, 2013 | 16.16 | 16.25 | 16.12 | 16.16 | 313,186 | +0.02(+0.11%) |
Sep 18, 2013 | 16.16 | 16.34 | 16.06 | 16.15 | 0 | +0.04(+0.27%) |
Sep 17, 2013 | 16.01 | 16.12 | 15.83 | 16.10 | 0 | +0.07(+0.43%) |
Sep 16, 2013 | 15.97 | 16.13 | 15.99 | 16.03 | 0 | +0.03(+0.22%) |
Sep 13, 2013 | 16.38 | 16.38 | 15.97 | 16.00 | 0 | -0.39(-2.37%) |
Sep 12, 2013 | 17.74 | 17.74 | 16.35 | 16.39 | 0 | -1.40(-7.85%) |
Sep 11, 2013 | 17.88 | 17.93 | 17.60 | 17.78 | 0 | -0.11(-0.63%) |
Sep 10, 2013 | 17.51 | 17.91 | 17.43 | 17.90 | 194,106 | +0.42(+2.42%) |
Sep 09, 2013 | 17.13 | 17.56 | 17.13 | 17.47 | 0 | +0.34(+2.01%) |
Sep 06, 2013 | 17.22 | 17.28 | 16.91 | 17.13 | 0 | -0.06(-0.35%) |
Sep 05, 2013 | 17.11 | 17.23 | 17.02 | 17.19 | 0 | +0.12(+0.71%) |
Sep 04, 2013 | 16.91 | 17.16 | 16.78 | 17.07 | 0 | +0.15(+0.87%) |
Sep 03, 2013 | 16.78 | 17.10 | 16.71 | 16.92 | 0 | +0.30(+1.82%) |
Aug 30, 2013 | 16.72 | 16.87 | 16.61 | 16.62 | 0 | -0.16(-0.98%) |
Aug 29, 2013 | 16.70 | 17.01 | 16.66 | 16.78 | 275,625 | +0.09(+0.52%) |
Aug 28, 2013 | 16.59 | 16.81 | 16.42 | 16.70 | 0 | +0.07(+0.41%) |
Aug 27, 2013 | 16.93 | 17.02 | 16.53 | 16.63 | 171,298 | -0.49(-2.87%) |
Aug 26, 2013 | 17.22 | 17.37 | 17.06 | 17.12 | 0 | -0.12(-0.70%) |
Aug 23, 2013 | 17.16 | 17.32 | 17.10 | 17.24 | 0 | +0.06(+0.35%) |
Aug 22, 2013 | 17.21 | 17.30 | 17.07 | 17.18 | 197,398 | +0.07(+0.40%) |
Aug 21, 2013 | 16.95 | 17.24 | 16.90 | 17.11 | 0 | +0.06(+0.35%) |
Aug 20, 2013 | 16.75 | 17.14 | 16.75 | 17.05 | 213,240 | +0.34(+2.01%) |
Aug 19, 2013 | 16.72 | 16.97 | 16.72 | 16.72 | 133,191 | +0.02(+0.10%) |
Aug 16, 2013 | 16.51 | 16.73 | 16.42 | 16.70 | 0 | +0.07(+0.41%) |
Aug 15, 2013 | 16.94 | 16.94 | 16.63 | 16.63 | 154,203 | -0.48(-2.82%) |
Aug 14, 2013 | 17.27 | 17.28 | 16.99 | 17.11 | 315,461 | -0.18(-1.05%) |
Aug 13, 2013 | 16.89 | 17.51 | 16.84 | 17.29 | 327,940 | +0.47(+2.77%) |
Aug 12, 2013 | 16.30 | 16.88 | 16.29 | 16.83 | 408,955 | +0.51(+3.12%) |
Aug 09, 2013 | 16.10 | 16.34 | 15.98 | 16.32 | 167,654 | +0.15(+0.91%) |
Aug 08, 2013 | 15.97 | 16.23 | 15.89 | 16.17 | 268,512 | +0.22(+1.35%) |
Aug 07, 2013 | 15.66 | 15.98 | 15.53 | 15.96 | 263,560 | +0.28(+1.82%) |
Aug 06, 2013 | 15.78 | 15.82 | 15.58 | 15.67 | 137,973 | -0.14(-0.87%) |
Aug 05, 2013 | 15.85 | 15.97 | 15.69 | 15.81 | 202,647 | -0.07(-0.43%) |
Aug 02, 2013 | 15.28 | 15.92 | 15.07 | 15.88 | 297,062 | +0.60(+3.95%) |