Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.55 | 15.66 | 15.26 | 15.31 | 559,950 | -0.17(-1.08%) |
Oct 30, 2013 | 15.47 | 15.60 | 15.45 | 15.48 | 449,739 | +0.01(+0.05%) |
Oct 29, 2013 | 15.69 | 15.84 | 15.47 | 15.47 | 582,002 | -0.18(-1.12%) |
Oct 28, 2013 | 15.56 | 15.80 | 15.56 | 15.65 | 751,373 | +0.13(+0.86%) |
Oct 25, 2013 | 15.87 | 15.87 | 15.50 | 15.51 | 560,830 | -0.30(-1.90%) |
Oct 24, 2013 | 15.86 | 15.95 | 15.76 | 15.81 | 448,603 | -0.05(-0.32%) |
Oct 23, 2013 | 15.70 | 15.91 | 15.70 | 15.86 | 534,468 | +0.03(+0.21%) |
Oct 22, 2013 | 15.94 | 16.01 | 15.77 | 15.83 | 687,241 | -0.02(-0.11%) |
Oct 21, 2013 | 15.91 | 16.02 | 15.80 | 15.85 | 727,777 | -0.01(-0.05%) |
Oct 18, 2013 | 15.94 | 16.17 | 15.66 | 15.86 | 1,271,820 | -0.01(-0.05%) |
Oct 17, 2013 | 16.13 | 16.48 | 15.42 | 15.86 | 2,480,280 | -0.48(-2.96%) |
Oct 16, 2013 | 16.84 | 16.89 | 16.34 | 16.35 | 392,303 | -0.35(-2.10%) |
Oct 15, 2013 | 16.87 | 16.90 | 16.52 | 16.70 | 389,198 | -0.24(-1.43%) |
Oct 14, 2013 | 16.83 | 17.07 | 16.74 | 16.94 | 355,547 | +0.00(+0.00%) |
Oct 11, 2013 | 16.60 | 16.99 | 16.60 | 16.94 | 211,471 | +0.24(+1.45%) |
Oct 10, 2013 | 16.52 | 16.79 | 16.49 | 16.70 | 379,901 | +0.42(+2.56%) |
Oct 09, 2013 | 16.39 | 16.54 | 16.28 | 16.28 | 349,343 | -0.08(-0.51%) |
Oct 08, 2013 | 16.59 | 16.62 | 16.36 | 16.36 | 338,308 | -0.18(-1.11%) |
Oct 07, 2013 | 16.62 | 16.71 | 16.52 | 16.55 | 277,997 | -0.21(-1.25%) |
Oct 04, 2013 | 16.48 | 16.88 | 16.45 | 16.76 | 224,322 | +0.25(+1.52%) |
Oct 03, 2013 | 16.95 | 17.00 | 16.47 | 16.51 | 399,075 | -0.44(-2.61%) |
Oct 02, 2013 | 17.19 | 17.23 | 16.91 | 16.95 | 424,922 | -0.35(-2.03%) |
Oct 01, 2013 | 16.72 | 17.37 | 16.72 | 17.30 | 502,070 | +0.50(+2.98%) |
Sep 30, 2013 | 16.71 | 16.82 | 16.58 | 16.80 | 423,714 | -0.13(-0.74%) |
Sep 27, 2013 | 16.99 | 17.08 | 16.82 | 16.92 | 406,014 | -0.16(-0.93%) |
Sep 26, 2013 | 17.29 | 17.32 | 17.01 | 17.08 | 408,803 | -0.08(-0.49%) |
Sep 25, 2013 | 17.03 | 17.20 | 17.03 | 17.17 | 430,231 | +0.16(+0.93%) |
Sep 24, 2013 | 16.80 | 17.07 | 16.70 | 17.01 | 438,890 | +0.28(+1.65%) |
Sep 23, 2013 | 16.62 | 16.83 | 16.49 | 16.73 | 574,115 | +0.19(+1.16%) |
Sep 20, 2013 | 16.96 | 16.96 | 16.54 | 16.54 | 3,304,464 | -0.31(-1.83%) |
Sep 19, 2013 | 16.67 | 16.87 | 16.67 | 16.85 | 479,308 | +0.18(+1.10%) |
Sep 18, 2013 | 16.29 | 16.75 | 16.23 | 16.67 | 319,713 | +0.34(+2.10%) |
Sep 17, 2013 | 16.06 | 16.32 | 16.01 | 16.32 | 403,117 | +0.23(+1.45%) |
Sep 16, 2013 | 16.11 | 16.30 | 16.00 | 16.09 | 436,135 | +0.07(+0.42%) |
Sep 13, 2013 | 16.20 | 16.23 | 16.01 | 16.02 | 474,021 | -0.13(-0.83%) |
Sep 12, 2013 | 16.36 | 16.46 | 16.05 | 16.16 | 259,464 | -0.27(-1.63%) |
Sep 11, 2013 | 16.48 | 16.59 | 16.37 | 16.42 | 278,082 | -0.11(-0.65%) |
Sep 10, 2013 | 16.34 | 16.56 | 16.34 | 16.53 | 322,358 | +0.25(+1.53%) |
Sep 09, 2013 | 15.98 | 16.30 | 15.89 | 16.28 | 473,885 | +0.35(+2.19%) |
Sep 06, 2013 | 16.07 | 16.07 | 15.63 | 15.93 | 600,356 | -0.08(-0.52%) |
Sep 05, 2013 | 16.02 | 16.14 | 15.86 | 16.02 | 955,153 | -0.02(-0.10%) |
Sep 04, 2013 | 15.81 | 16.16 | 15.81 | 16.03 | 749,421 | +0.21(+1.31%) |
Sep 03, 2013 | 16.09 | 16.17 | 15.70 | 15.83 | 419,223 | -0.02(-0.10%) |
Aug 30, 2013 | 15.98 | 15.98 | 15.80 | 15.84 | 303,013 | -0.15(-0.93%) |
Aug 29, 2013 | 15.94 | 16.23 | 15.94 | 15.99 | 306,797 | +0.00(+0.00%) |
Aug 28, 2013 | 16.12 | 16.27 | 15.98 | 15.99 | 532,793 | -0.14(-0.87%) |
Aug 27, 2013 | 16.11 | 16.24 | 16.06 | 16.13 | 673,476 | -0.14(-0.87%) |
Aug 26, 2013 | 16.17 | 16.37 | 16.13 | 16.27 | 434,748 | +0.10(+0.62%) |
Aug 23, 2013 | 16.20 | 16.24 | 16.04 | 16.17 | 282,567 | +0.03(+0.21%) |
Aug 22, 2013 | 15.93 | 16.30 | 15.92 | 16.14 | 569,356 | +0.31(+1.94%) |
Aug 21, 2013 | 15.70 | 15.90 | 15.58 | 15.83 | 1,028,410 | +0.12(+0.79%) |
Aug 20, 2013 | 15.59 | 15.85 | 15.44 | 15.71 | 395,699 | +0.18(+1.18%) |
Aug 19, 2013 | 15.74 | 15.82 | 15.51 | 15.53 | 435,579 | -0.27(-1.68%) |
Aug 16, 2013 | 15.73 | 16.17 | 15.71 | 15.79 | 670,393 | +0.01(+0.05%) |
Aug 15, 2013 | 17.34 | 17.34 | 15.78 | 15.78 | 1,387,125 | -0.90(-5.37%) |
Aug 14, 2013 | 16.71 | 16.80 | 16.54 | 16.68 | 390,894 | +0.01(+0.05%) |
Aug 13, 2013 | 16.90 | 16.90 | 16.47 | 16.67 | 318,579 | -0.20(-1.18%) |
Aug 12, 2013 | 16.54 | 17.01 | 16.54 | 16.87 | 389,075 | +0.24(+1.45%) |
Aug 09, 2013 | 16.60 | 16.79 | 16.56 | 16.63 | 302,817 | +0.01(+0.05%) |
Aug 08, 2013 | 16.60 | 16.68 | 16.51 | 16.62 | 338,453 | +0.14(+0.86%) |
Aug 07, 2013 | 16.34 | 16.61 | 16.27 | 16.48 | 324,353 | +0.07(+0.46%) |
Aug 06, 2013 | 16.96 | 16.96 | 16.36 | 16.41 | 443,795 | -0.60(-3.51%) |
Aug 05, 2013 | 17.29 | 17.41 | 16.86 | 17.00 | 576,321 | -0.34(-1.96%) |
Aug 02, 2013 | 16.97 | 17.36 | 16.79 | 17.34 | 600,307 | +0.34(+2.00%) |