Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.73 | 16.85 | 16.73 | 16.75 | 6,394 | -0.04(-0.27%) |
Oct 30, 2013 | 16.78 | 16.79 | 16.78 | 16.79 | 10,798 | -0.06(-0.34%) |
Oct 29, 2013 | 16.78 | 16.85 | 16.78 | 16.85 | 4,619 | +0.06(+0.37%) |
Oct 28, 2013 | 16.78 | 16.81 | 16.74 | 16.79 | 34,733 | +0.09(+0.53%) |
Oct 25, 2013 | 16.77 | 16.77 | 16.70 | 16.70 | 2,972 | -0.00(-0.02%) |
Oct 24, 2013 | 16.69 | 16.71 | 16.67 | 16.70 | 15,246 | +0.04(+0.24%) |
Oct 23, 2013 | 16.65 | 16.66 | 16.59 | 16.66 | 7,124 | -0.07(-0.43%) |
Oct 22, 2013 | 16.70 | 16.77 | 16.68 | 16.73 | 33,129 | +0.10(+0.59%) |
Oct 21, 2013 | 16.66 | 16.66 | 16.60 | 16.64 | 19,409 | +0.03(+0.18%) |
Oct 18, 2013 | 16.59 | 16.61 | 16.57 | 16.61 | 12,022 | +0.10(+0.61%) |
Oct 17, 2013 | 16.40 | 16.51 | 16.40 | 16.51 | 3,180 | +0.11(+0.64%) |
Oct 16, 2013 | 16.29 | 16.41 | 16.29 | 16.40 | 16,831 | +0.13(+0.79%) |
Oct 15, 2013 | 16.31 | 16.31 | 16.27 | 16.27 | 9,217 | -0.06(-0.36%) |
Oct 14, 2013 | 16.24 | 16.33 | 16.24 | 16.33 | 5,612 | +0.11(+0.67%) |
Oct 11, 2013 | 16.21 | 16.23 | 16.21 | 16.22 | 7,289 | +0.09(+0.54%) |
Oct 10, 2013 | 16.00 | 16.13 | 15.98 | 16.13 | 15,659 | +0.36(+2.26%) |
Oct 09, 2013 | 15.77 | 15.78 | 15.77 | 15.78 | 9,195 | -0.00(-0.02%) |
Oct 08, 2013 | 15.98 | 15.98 | 15.78 | 15.78 | 13,000 | -0.24(-1.47%) |
Oct 07, 2013 | 15.95 | 16.04 | 15.93 | 16.02 | 25,139 | -0.08(-0.49%) |
Oct 04, 2013 | 15.99 | 16.10 | 15.96 | 16.10 | 7,804 | +0.07(+0.42%) |
Oct 03, 2013 | 16.02 | 16.03 | 15.95 | 16.03 | 7,077 | -0.04(-0.25%) |
Oct 02, 2013 | 16.04 | 16.11 | 16.04 | 16.07 | 2,958 | -0.07(-0.46%) |
Oct 01, 2013 | 16.09 | 16.14 | 16.09 | 16.14 | 13,752 | +0.04(+0.28%) |
Sep 27, 2013 | 16.11 | 16.12 | 16.07 | 16.10 | 9,067 | -0.04(-0.28%) |
Sep 26, 2013 | 16.13 | 16.17 | 16.11 | 16.14 | 10,645 | +0.02(+0.14%) |
Sep 25, 2013 | 16.16 | 16.17 | 16.12 | 16.12 | 2,866 | -0.13(-0.77%) |
Sep 24, 2013 | 16.21 | 16.26 | 16.15 | 16.25 | 28,860 | +0.07(+0.45%) |
Sep 23, 2013 | 16.20 | 16.22 | 16.16 | 16.17 | 27,341 | -0.09(-0.53%) |
Sep 20, 2013 | 16.39 | 16.39 | 16.25 | 16.26 | 6,953 | -0.13(-0.82%) |
Sep 19, 2013 | 16.47 | 16.47 | 16.37 | 16.39 | 21,472 | -0.02(-0.11%) |
Sep 18, 2013 | 16.26 | 16.47 | 16.19 | 16.41 | 18,700 | +0.16(+0.97%) |
Sep 17, 2013 | 16.25 | 16.25 | 16.22 | 16.25 | 20,919 | +0.05(+0.32%) |
Sep 16, 2013 | 16.08 | 16.25 | 16.20 | 16.20 | 2,644 | +0.12(+0.75%) |
Sep 13, 2013 | 16.08 | 16.09 | 16.08 | 16.08 | 7,503 | +0.04(+0.23%) |
Sep 12, 2013 | 16.09 | 16.09 | 16.02 | 16.04 | 35,145 | -0.04(-0.27%) |
Sep 11, 2013 | 16.07 | 16.09 | 16.02 | 16.09 | 5,614 | +0.04(+0.22%) |
Sep 10, 2013 | 16.04 | 16.05 | 16.02 | 16.05 | 8,882 | +0.13(+0.83%) |
Sep 09, 2013 | 15.91 | 15.94 | 15.90 | 15.92 | 58,536 | +0.08(+0.54%) |
Sep 06, 2013 | 15.66 | 15.88 | 15.66 | 15.83 | 33,113 | +0.04(+0.22%) |
Sep 05, 2013 | 15.79 | 15.81 | 15.79 | 15.80 | 2,691 | +0.03(+0.20%) |
Sep 04, 2013 | 15.61 | 15.79 | 15.61 | 15.77 | 11,545 | +0.15(+0.94%) |
Sep 03, 2013 | 15.65 | 15.75 | 15.60 | 15.62 | 17,702 | +0.01(+0.08%) |
Aug 30, 2013 | 15.68 | 15.68 | 15.53 | 15.61 | 16,118 | -0.08(-0.50%) |
Aug 29, 2013 | 15.58 | 15.69 | 15.58 | 15.69 | 5,416 | +0.05(+0.35%) |
Aug 28, 2013 | 15.57 | 15.66 | 15.57 | 15.63 | 5,435 | +0.05(+0.32%) |
Aug 27, 2013 | 15.72 | 15.72 | 15.56 | 15.58 | 6,227 | -0.29(-1.83%) |
Aug 26, 2013 | 15.89 | 15.91 | 15.87 | 15.87 | 5,530 | +0.01(+0.09%) |
Aug 23, 2013 | 15.86 | 15.86 | 15.86 | 15.86 | 7,166 | +0.05(+0.29%) |
Aug 22, 2013 | 15.76 | 15.82 | 15.29 | 15.81 | 11,270 | +0.17(+1.11%) |
Aug 21, 2013 | 15.68 | 15.71 | 15.64 | 15.64 | 8,075 | -0.14(-0.89%) |
Aug 20, 2013 | 15.74 | 15.83 | 15.74 | 15.78 | 7,749 | -0.01(-0.05%) |
Aug 19, 2013 | 15.81 | 15.82 | 15.79 | 15.79 | 11,607 | -0.05(-0.34%) |
Aug 16, 2013 | 15.84 | 15.84 | 15.81 | 15.84 | 3,183 | -0.02(-0.14%) |
Aug 15, 2013 | 15.90 | 15.91 | 15.84 | 15.86 | 10,576 | -0.25(-1.55%) |
Aug 14, 2013 | 16.19 | 16.19 | 16.10 | 16.11 | 12,817 | -0.07(-0.43%) |
Aug 13, 2013 | 16.12 | 16.18 | 16.12 | 16.18 | 4,147 | +0.07(+0.43%) |
Aug 12, 2013 | 16.09 | 16.12 | 16.07 | 16.11 | 6,568 | -0.02(-0.11%) |
Aug 09, 2013 | 16.15 | 16.17 | 16.08 | 16.13 | 23,515 | -0.05(-0.33%) |
Aug 08, 2013 | 16.37 | 16.37 | 16.10 | 16.18 | 24,968 | +0.08(+0.51%) |
Aug 07, 2013 | 16.23 | 16.23 | 16.04 | 16.10 | 89,254 | -0.06(-0.39%) |
Aug 06, 2013 | 16.36 | 16.36 | 16.14 | 16.16 | 20,673 | -0.08(-0.49%) |
Aug 05, 2013 | 16.25 | 16.25 | 16.24 | 16.24 | 11,134 | +0.00(+0.00%) |
Aug 02, 2013 | 16.24 | 16.25 | 16.17 | 16.24 | 13,085 | +0.00(+0.02%) |