Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.38 | 16.46 | 16.19 | 16.26 | 234,719 | -0.12(-0.73%) |
Oct 30, 2013 | 16.44 | 16.46 | 16.32 | 16.38 | 220,407 | -0.07(-0.43%) |
Oct 29, 2013 | 16.58 | 16.58 | 16.40 | 16.45 | 125,297 | -0.12(-0.72%) |
Oct 28, 2013 | 16.58 | 16.61 | 16.39 | 16.57 | 241,636 | +0.00(+0.00%) |
Oct 25, 2013 | 16.56 | 16.58 | 16.46 | 16.57 | 225,987 | +0.11(+0.67%) |
Oct 24, 2013 | 16.40 | 16.54 | 16.30 | 16.46 | 219,651 | +0.09(+0.55%) |
Oct 23, 2013 | 15.94 | 16.38 | 15.77 | 16.37 | 364,916 | +0.43(+2.70%) |
Oct 22, 2013 | 15.72 | 15.94 | 15.68 | 15.94 | 236,851 | +0.24(+1.53%) |
Oct 21, 2013 | 15.69 | 15.70 | 15.55 | 15.70 | 228,444 | -0.01(-0.06%) |
Oct 18, 2013 | 15.84 | 15.88 | 15.62 | 15.71 | 343,368 | -0.04(-0.25%) |
Oct 17, 2013 | 15.51 | 15.75 | 15.47 | 15.75 | 615,661 | +0.12(+0.77%) |
Oct 16, 2013 | 15.66 | 15.74 | 15.55 | 15.63 | 718,028 | +0.03(+0.19%) |
Oct 15, 2013 | 15.59 | 15.64 | 15.46 | 15.60 | 240,621 | +0.02(+0.13%) |
Oct 14, 2013 | 15.32 | 15.61 | 15.32 | 15.58 | 297,237 | +0.13(+0.84%) |
Oct 11, 2013 | 15.16 | 15.46 | 15.13 | 15.45 | 191,517 | +0.21(+1.38%) |
Oct 10, 2013 | 15.02 | 15.26 | 14.98 | 15.24 | 203,844 | +0.38(+2.56%) |
Oct 09, 2013 | 14.83 | 14.95 | 14.77 | 14.86 | 123,055 | +0.09(+0.61%) |
Oct 08, 2013 | 14.98 | 15.00 | 14.76 | 14.77 | 223,247 | -0.21(-1.40%) |
Oct 07, 2013 | 14.90 | 15.09 | 14.85 | 14.98 | 246,013 | -0.03(-0.20%) |
Oct 04, 2013 | 15.10 | 15.24 | 14.85 | 15.01 | 440,423 | -0.16(-1.05%) |
Oct 03, 2013 | 15.47 | 15.51 | 15.08 | 15.17 | 278,046 | -0.37(-2.38%) |
Oct 02, 2013 | 15.48 | 15.58 | 15.37 | 15.54 | 315,351 | -0.03(-0.19%) |
Oct 01, 2013 | 15.41 | 15.66 | 15.40 | 15.57 | 344,583 | +0.16(+1.04%) |
Sep 30, 2013 | 15.35 | 15.56 | 15.34 | 15.41 | 163,804 | -0.08(-0.52%) |
Sep 27, 2013 | 15.46 | 15.58 | 15.42 | 15.49 | 169,802 | -0.08(-0.51%) |
Sep 26, 2013 | 15.47 | 15.59 | 15.47 | 15.57 | 176,425 | +0.10(+0.65%) |
Sep 25, 2013 | 15.58 | 15.58 | 15.32 | 15.47 | 302,341 | -0.06(-0.39%) |
Sep 24, 2013 | 15.54 | 15.64 | 15.47 | 15.53 | 276,289 | -0.01(-0.06%) |
Sep 23, 2013 | 15.51 | 15.65 | 15.43 | 15.54 | 151,698 | +0.00(+0.00%) |
Sep 20, 2013 | 15.81 | 15.84 | 15.49 | 15.54 | 365,753 | -0.22(-1.40%) |
Sep 19, 2013 | 15.81 | 15.84 | 15.66 | 15.76 | 399,785 | -0.03(-0.19%) |
Sep 18, 2013 | 15.33 | 15.81 | 15.23 | 15.79 | 282,219 | +0.30(+1.94%) |
Sep 17, 2013 | 15.45 | 15.52 | 15.35 | 15.49 | 187,627 | +0.00(+0.00%) |
Sep 16, 2013 | 15.54 | 15.50 | 15.29 | 15.49 | 444,432 | +0.12(+0.78%) |
Sep 13, 2013 | 15.27 | 15.38 | 15.18 | 15.37 | 358,162 | +0.14(+0.92%) |
Sep 12, 2013 | 15.18 | 15.27 | 15.07 | 15.23 | 261,252 | +0.04(+0.26%) |
Sep 11, 2013 | 15.12 | 15.23 | 15.01 | 15.19 | 167,991 | +0.07(+0.46%) |
Sep 10, 2013 | 15.04 | 15.12 | 14.83 | 15.12 | 215,859 | +0.19(+1.27%) |
Sep 09, 2013 | 14.59 | 14.93 | 14.55 | 14.93 | 257,582 | +0.36(+2.47%) |
Sep 06, 2013 | 14.48 | 14.64 | 14.35 | 14.57 | 314,570 | +0.26(+1.82%) |
Sep 05, 2013 | 14.41 | 14.55 | 14.19 | 14.31 | 168,475 | -0.05(-0.35%) |
Sep 04, 2013 | 14.22 | 14.44 | 14.18 | 14.36 | 279,532 | +0.12(+0.84%) |
Sep 03, 2013 | 14.64 | 14.64 | 14.11 | 14.24 | 291,186 | -0.24(-1.66%) |
Aug 30, 2013 | 14.69 | 14.82 | 14.46 | 14.48 | 372,135 | -0.21(-1.43%) |
Aug 29, 2013 | 14.59 | 14.74 | 14.51 | 14.69 | 175,743 | +0.09(+0.62%) |
Aug 28, 2013 | 14.67 | 14.87 | 14.49 | 14.60 | 210,886 | -0.05(-0.34%) |
Aug 27, 2013 | 14.69 | 14.91 | 14.60 | 14.65 | 310,376 | -0.19(-1.28%) |
Aug 26, 2013 | 14.99 | 14.99 | 14.79 | 14.84 | 253,288 | -0.16(-1.07%) |
Aug 23, 2013 | 14.92 | 15.02 | 14.85 | 15.00 | 528,959 | +0.12(+0.81%) |
Aug 22, 2013 | 14.71 | 14.89 | 14.62 | 14.88 | 88,358 | +0.18(+1.22%) |
Aug 21, 2013 | 14.66 | 14.90 | 14.54 | 14.70 | 478,016 | -0.06(-0.41%) |
Aug 20, 2013 | 14.43 | 14.82 | 14.43 | 14.76 | 139,180 | +0.35(+2.43%) |
Aug 19, 2013 | 14.63 | 14.63 | 14.37 | 14.41 | 259,433 | -0.26(-1.77%) |
Aug 16, 2013 | 14.87 | 15.03 | 14.67 | 14.67 | 187,850 | -0.28(-1.87%) |
Aug 15, 2013 | 15.06 | 15.17 | 14.87 | 14.95 | 204,857 | -0.29(-1.90%) |
Aug 14, 2013 | 15.31 | 15.38 | 15.21 | 15.24 | 135,543 | -0.04(-0.26%) |
Aug 13, 2013 | 15.50 | 15.50 | 15.22 | 15.28 | 143,146 | -0.21(-1.36%) |
Aug 12, 2013 | 15.50 | 15.54 | 15.40 | 15.49 | 211,259 | -0.11(-0.71%) |
Aug 09, 2013 | 15.38 | 15.71 | 15.37 | 15.60 | 96,471 | +0.15(+0.97%) |
Aug 08, 2013 | 15.46 | 15.50 | 15.31 | 15.45 | 107,548 | +0.06(+0.39%) |
Aug 07, 2013 | 15.50 | 15.50 | 15.32 | 15.39 | 134,089 | -0.13(-0.84%) |
Aug 06, 2013 | 15.51 | 15.63 | 15.44 | 15.52 | 191,007 | -0.04(-0.26%) |
Aug 05, 2013 | 15.56 | 15.60 | 15.48 | 15.56 | 146,510 | +0.00(+0.00%) |
Aug 02, 2013 | 15.49 | 15.61 | 15.39 | 15.56 | 273,450 | +0.03(+0.19%) |