Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.72 | 17.09 | 16.52 | 16.59 | 0 | -0.18(-1.05%) |
Oct 30, 2013 | 16.84 | 17.17 | 16.73 | 16.76 | 104,124 | -0.02(-0.12%) |
Oct 29, 2013 | 16.86 | 16.93 | 16.70 | 16.79 | 0 | +0.02(+0.12%) |
Oct 28, 2013 | 16.62 | 16.87 | 16.50 | 16.76 | 0 | +0.16(+0.94%) |
Oct 25, 2013 | 16.64 | 16.72 | 16.42 | 16.61 | 0 | +0.05(+0.33%) |
Oct 24, 2013 | 16.69 | 16.83 | 16.52 | 16.55 | 103,785 | -0.12(-0.69%) |
Oct 23, 2013 | 16.63 | 16.82 | 16.57 | 16.67 | 0 | -0.02(-0.12%) |
Oct 22, 2013 | 16.73 | 16.93 | 16.65 | 16.69 | 63,719 | -0.01(-0.04%) |
Oct 21, 2013 | 16.75 | 16.86 | 16.60 | 16.70 | 58,429 | -0.09(-0.52%) |
Oct 18, 2013 | 16.91 | 16.92 | 16.43 | 16.79 | 101,183 | +0.16(+0.98%) |
Oct 17, 2013 | 16.43 | 16.76 | 16.43 | 16.62 | 143,486 | +0.17(+1.03%) |
Oct 16, 2013 | 16.55 | 16.60 | 16.23 | 16.45 | 40,324 | +0.06(+0.37%) |
Oct 15, 2013 | 16.79 | 16.79 | 16.38 | 16.39 | 47,559 | -0.24(-1.43%) |
Oct 14, 2013 | 16.43 | 16.77 | 16.42 | 16.63 | 41,518 | +0.07(+0.45%) |
Oct 11, 2013 | 16.09 | 16.55 | 16.05 | 16.55 | 0 | +0.38(+2.34%) |
Oct 10, 2013 | 15.94 | 16.22 | 15.78 | 16.18 | 66,096 | +0.44(+2.80%) |
Oct 09, 2013 | 15.71 | 15.86 | 15.62 | 15.74 | 43,120 | +0.12(+0.74%) |
Oct 08, 2013 | 15.63 | 15.78 | 15.60 | 15.62 | 52,514 | +0.03(+0.22%) |
Oct 07, 2013 | 15.61 | 15.82 | 15.59 | 15.59 | 0 | -0.14(-0.86%) |
Oct 04, 2013 | 15.68 | 15.85 | 15.56 | 15.72 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 15.69 | 15.82 | 15.60 | 15.72 | 0 | -0.01(-0.04%) |
Oct 02, 2013 | 15.64 | 15.97 | 15.55 | 15.73 | 84,001 | +0.01(+0.04%) |
Oct 01, 2013 | 15.76 | 15.94 | 15.52 | 15.72 | 125,202 | -0.02(-0.13%) |
Sep 30, 2013 | 15.61 | 15.92 | 15.40 | 15.74 | 0 | -0.04(-0.26%) |
Sep 27, 2013 | 15.67 | 15.92 | 15.63 | 15.78 | 0 | -0.02(-0.13%) |
Sep 26, 2013 | 15.92 | 15.92 | 15.71 | 15.80 | 38,551 | -0.09(-0.60%) |
Sep 25, 2013 | 15.59 | 15.96 | 15.85 | 15.90 | 83,159 | -0.01(-0.09%) |
Sep 24, 2013 | 15.92 | 15.95 | 15.88 | 15.91 | 139,447 | +0.00(+0.00%) |
Sep 23, 2013 | 15.76 | 15.92 | 15.68 | 15.91 | 56,672 | +0.09(+0.60%) |
Sep 20, 2013 | 15.71 | 15.87 | 15.67 | 15.82 | 0 | +0.11(+0.69%) |
Sep 19, 2013 | 15.66 | 15.75 | 15.53 | 15.71 | 417,291 | +0.05(+0.30%) |
Sep 18, 2013 | 15.59 | 15.73 | 15.39 | 15.66 | 0 | +0.05(+0.30%) |
Sep 17, 2013 | 15.46 | 15.70 | 15.46 | 15.61 | 0 | +0.16(+1.05%) |
Sep 16, 2013 | 15.59 | 15.59 | 15.34 | 15.45 | 0 | -0.13(-0.83%) |
Sep 13, 2013 | 15.58 | 15.62 | 15.55 | 15.58 | 0 | +0.01(+0.04%) |
Sep 12, 2013 | 15.58 | 15.65 | 15.52 | 15.57 | 0 | -0.01(-0.09%) |
Sep 11, 2013 | 15.63 | 15.65 | 15.55 | 15.59 | 0 | -0.06(-0.39%) |
Sep 10, 2013 | 15.58 | 15.68 | 15.53 | 15.65 | 77,927 | +0.07(+0.48%) |
Sep 09, 2013 | 15.32 | 15.58 | 15.30 | 15.57 | 0 | +0.20(+1.32%) |
Sep 06, 2013 | 15.44 | 15.46 | 15.06 | 15.37 | 0 | -0.14(-0.92%) |
Sep 05, 2013 | 15.50 | 15.75 | 15.42 | 15.51 | 51,569 | -0.08(-0.52%) |
Sep 04, 2013 | 15.38 | 15.69 | 15.37 | 15.59 | 0 | +0.19(+1.23%) |
Sep 03, 2013 | 15.37 | 15.74 | 15.24 | 15.40 | 0 | +0.26(+1.75%) |
Aug 30, 2013 | 15.59 | 15.66 | 15.01 | 15.14 | 0 | -0.51(-3.29%) |
Aug 29, 2013 | 15.46 | 15.80 | 15.46 | 15.65 | 30,494 | +0.21(+1.36%) |
Aug 28, 2013 | 15.25 | 15.73 | 15.25 | 15.44 | 0 | +0.18(+1.20%) |
Aug 27, 2013 | 15.67 | 15.69 | 15.15 | 15.26 | 57,772 | -0.63(-3.96%) |
Aug 26, 2013 | 15.86 | 16.07 | 15.83 | 15.89 | 0 | -0.02(-0.13%) |
Aug 23, 2013 | 16.24 | 16.24 | 15.74 | 15.91 | 0 | -0.35(-2.17%) |
Aug 22, 2013 | 16.17 | 16.84 | 16.16 | 16.26 | 48,830 | +0.19(+1.18%) |
Aug 21, 2013 | 16.26 | 16.30 | 15.94 | 16.07 | 0 | -0.19(-1.17%) |
Aug 20, 2013 | 16.04 | 16.38 | 15.92 | 16.26 | 62,129 | +0.20(+1.27%) |
Aug 19, 2013 | 16.09 | 16.27 | 15.98 | 16.06 | 30,266 | -0.16(-0.96%) |
Aug 16, 2013 | 16.18 | 16.38 | 16.16 | 16.22 | 0 | -0.03(-0.21%) |
Aug 15, 2013 | 16.32 | 16.60 | 16.25 | 16.25 | 50,481 | -0.27(-1.64%) |
Aug 14, 2013 | 16.49 | 16.60 | 16.36 | 16.52 | 40,436 | +0.07(+0.45%) |
Aug 13, 2013 | 16.58 | 16.58 | 16.34 | 16.45 | 35,030 | -0.06(-0.37%) |
Aug 12, 2013 | 16.34 | 16.86 | 16.34 | 16.51 | 20,666 | +0.09(+0.58%) |
Aug 09, 2013 | 16.48 | 16.61 | 16.40 | 16.41 | 24,358 | -0.15(-0.89%) |
Aug 08, 2013 | 16.35 | 16.63 | 16.32 | 16.56 | 13,417 | +0.32(+1.99%) |
Aug 07, 2013 | 16.43 | 16.65 | 16.18 | 16.24 | 49,961 | -0.31(-1.87%) |
Aug 06, 2013 | 16.57 | 16.67 | 16.48 | 16.55 | 20,589 | -0.11(-0.65%) |
Aug 05, 2013 | 16.75 | 16.85 | 16.56 | 16.65 | 42,633 | -0.06(-0.36%) |
Aug 02, 2013 | 16.68 | 16.91 | 16.63 | 16.72 | 33,396 | -0.07(-0.44%) |