Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.04 | 15.25 | 14.99 | 15.13 | 93,369 | +0.08(+0.50%) |
Oct 30, 2013 | 15.11 | 15.18 | 14.99 | 15.05 | 80,822 | -0.04(-0.25%) |
Oct 29, 2013 | 15.01 | 15.10 | 14.94 | 15.09 | 75,650 | +0.09(+0.63%) |
Oct 28, 2013 | 15.19 | 15.22 | 14.80 | 15.00 | 459,484 | -0.16(-1.05%) |
Oct 25, 2013 | 15.44 | 15.57 | 15.06 | 15.16 | 87,301 | -0.21(-1.35%) |
Oct 24, 2013 | 15.42 | 15.50 | 15.29 | 15.36 | 38,974 | -0.06(-0.37%) |
Oct 23, 2013 | 15.26 | 15.55 | 15.23 | 15.42 | 48,607 | +0.14(+0.92%) |
Oct 22, 2013 | 15.27 | 15.60 | 15.19 | 15.28 | 105,866 | +0.08(+0.49%) |
Oct 21, 2013 | 15.97 | 16.02 | 14.92 | 15.20 | 167,449 | -0.81(-5.05%) |
Oct 18, 2013 | 16.05 | 16.05 | 15.94 | 16.01 | 48,512 | +0.08(+0.53%) |
Oct 17, 2013 | 16.05 | 16.27 | 15.88 | 15.93 | 97,851 | -0.12(-0.76%) |
Oct 16, 2013 | 16.15 | 16.31 | 16.02 | 16.05 | 54,377 | -0.08(-0.52%) |
Oct 15, 2013 | 16.30 | 16.31 | 15.99 | 16.13 | 86,399 | -0.74(-4.40%) |
Oct 14, 2013 | 16.90 | 17.03 | 16.79 | 16.88 | 31,613 | -0.08(-0.44%) |
Oct 11, 2013 | 17.18 | 17.18 | 16.78 | 16.95 | 58,415 | -0.22(-1.26%) |
Oct 10, 2013 | 16.86 | 17.20 | 16.83 | 17.17 | 75,281 | +0.47(+2.81%) |
Oct 09, 2013 | 16.60 | 16.92 | 16.60 | 16.70 | 55,008 | +0.09(+0.57%) |
Oct 08, 2013 | 16.68 | 16.80 | 16.56 | 16.60 | 59,402 | -0.01(-0.06%) |
Oct 07, 2013 | 16.64 | 16.74 | 16.54 | 16.61 | 56,166 | -0.09(-0.56%) |
Oct 04, 2013 | 16.67 | 16.96 | 16.64 | 16.71 | 100,901 | -0.06(-0.34%) |
Oct 03, 2013 | 17.05 | 17.17 | 16.58 | 16.76 | 118,697 | -0.41(-2.41%) |
Oct 02, 2013 | 17.35 | 17.64 | 17.11 | 17.18 | 77,772 | -0.28(-1.61%) |
Oct 01, 2013 | 17.72 | 17.72 | 17.36 | 17.46 | 60,424 | -0.30(-1.69%) |
Sep 27, 2013 | 17.67 | 17.83 | 17.59 | 17.76 | 15,677 | +0.03(+0.16%) |
Sep 26, 2013 | 17.50 | 17.78 | 17.38 | 17.73 | 45,386 | +0.20(+1.13%) |
Sep 25, 2013 | 17.53 | 17.55 | 17.29 | 17.53 | 99,597 | -0.04(-0.21%) |
Sep 24, 2013 | 17.71 | 17.71 | 17.35 | 17.57 | 26,952 | -0.08(-0.43%) |
Sep 23, 2013 | 17.48 | 17.79 | 17.47 | 17.65 | 80,583 | +0.09(+0.54%) |
Sep 20, 2013 | 17.55 | 17.80 | 17.35 | 17.55 | 510,907 | +0.08(+0.48%) |
Sep 19, 2013 | 17.82 | 17.82 | 17.36 | 17.47 | 87,236 | -0.33(-1.85%) |
Sep 18, 2013 | 17.81 | 18.09 | 17.75 | 17.80 | 226,013 | +0.03(+0.16%) |
Sep 17, 2013 | 17.62 | 17.85 | 17.48 | 17.77 | 69,954 | +0.15(+0.85%) |
Sep 16, 2013 | 17.75 | 17.75 | 17.55 | 17.62 | 155,385 | -0.13(-0.74%) |
Sep 13, 2013 | 17.02 | 17.77 | 16.94 | 17.75 | 81,335 | +0.81(+4.77%) |
Sep 12, 2013 | 16.91 | 17.05 | 16.82 | 16.94 | 87,899 | +0.03(+0.17%) |
Sep 11, 2013 | 16.67 | 16.93 | 16.67 | 16.91 | 123,852 | +0.19(+1.12%) |
Sep 10, 2013 | 16.49 | 17.01 | 16.49 | 16.73 | 96,724 | +0.24(+1.48%) |
Sep 09, 2013 | 16.27 | 16.89 | 16.01 | 16.48 | 117,912 | +0.21(+1.27%) |
Sep 06, 2013 | 15.83 | 16.35 | 15.46 | 16.27 | 64,812 | +0.51(+3.22%) |
Sep 05, 2013 | 16.36 | 16.44 | 15.72 | 15.77 | 62,952 | -0.68(-4.11%) |
Sep 04, 2013 | 15.86 | 16.60 | 15.79 | 16.44 | 153,938 | +0.56(+3.55%) |
Sep 03, 2013 | 16.12 | 16.26 | 15.69 | 15.88 | 157,010 | -0.16(-1.00%) |
Aug 30, 2013 | 16.25 | 16.33 | 15.84 | 16.04 | 53,854 | -0.25(-1.56%) |
Aug 29, 2013 | 15.75 | 16.35 | 15.75 | 16.29 | 135,695 | +0.51(+3.21%) |
Aug 28, 2013 | 15.71 | 16.25 | 15.54 | 15.79 | 284,186 | +0.08(+0.48%) |
Aug 27, 2013 | 15.88 | 15.97 | 15.63 | 15.71 | 85,464 | -0.24(-1.53%) |
Aug 26, 2013 | 15.10 | 16.05 | 15.10 | 15.96 | 156,458 | +0.83(+5.47%) |
Aug 23, 2013 | 15.22 | 15.41 | 14.91 | 15.13 | 193,419 | -0.16(-1.05%) |
Aug 22, 2013 | 15.18 | 15.29 | 15.05 | 15.29 | 63,425 | +0.06(+0.37%) |
Aug 21, 2013 | 15.80 | 15.80 | 14.84 | 15.23 | 237,911 | -0.57(-3.63%) |
Aug 20, 2013 | 16.09 | 16.17 | 15.69 | 15.80 | 70,533 | -0.26(-1.64%) |
Aug 19, 2013 | 16.27 | 16.42 | 16.07 | 16.07 | 53,412 | -0.19(-1.16%) |
Aug 16, 2013 | 16.53 | 16.64 | 16.11 | 16.26 | 48,249 | -0.30(-1.82%) |
Aug 15, 2013 | 16.92 | 17.03 | 16.47 | 16.56 | 78,940 | -0.47(-2.76%) |
Aug 14, 2013 | 16.93 | 17.15 | 16.77 | 17.03 | 193,239 | +0.05(+0.28%) |
Aug 13, 2013 | 16.91 | 16.98 | 16.82 | 16.98 | 104,888 | +0.05(+0.28%) |
Aug 12, 2013 | 16.89 | 16.99 | 16.46 | 16.93 | 176,950 | -0.08(-0.50%) |
Aug 09, 2013 | 17.75 | 17.80 | 16.89 | 17.02 | 412,907 | -0.83(-4.63%) |
Aug 08, 2013 | 18.31 | 18.31 | 17.25 | 17.84 | 137,054 | -0.38(-2.06%) |
Aug 07, 2013 | 18.45 | 18.45 | 18.13 | 18.22 | 35,276 | -0.23(-1.22%) |
Aug 06, 2013 | 18.51 | 18.53 | 18.35 | 18.45 | 66,480 | -0.16(-0.86%) |
Aug 05, 2013 | 18.45 | 18.71 | 18.33 | 18.60 | 43,259 | +0.04(+0.20%) |
Aug 02, 2013 | 18.77 | 18.79 | 18.53 | 18.57 | 44,233 | -0.20(-1.05%) |