Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.48 | 15.59 | 15.32 | 15.45 | 615,757 | -0.02(-0.15%) |
Oct 30, 2013 | 15.66 | 15.75 | 15.37 | 15.47 | 564,472 | -0.14(-0.90%) |
Oct 29, 2013 | 15.40 | 15.64 | 15.39 | 15.61 | 688,360 | +0.23(+1.47%) |
Oct 28, 2013 | 15.34 | 15.52 | 15.32 | 15.38 | 651,642 | +0.06(+0.41%) |
Oct 25, 2013 | 15.17 | 15.33 | 15.09 | 15.32 | 623,048 | +0.19(+1.29%) |
Oct 24, 2013 | 14.89 | 15.23 | 14.56 | 15.13 | 1,868,749 | +0.66(+4.53%) |
Oct 23, 2013 | 14.56 | 14.62 | 14.17 | 14.47 | 1,060,585 | -0.20(-1.38%) |
Oct 22, 2013 | 15.02 | 15.03 | 14.63 | 14.67 | 821,835 | -0.31(-2.08%) |
Oct 21, 2013 | 14.95 | 15.26 | 14.88 | 14.99 | 1,335,029 | +0.06(+0.42%) |
Oct 18, 2013 | 14.74 | 14.96 | 14.70 | 14.92 | 1,136,981 | +0.19(+1.27%) |
Oct 17, 2013 | 14.39 | 14.83 | 14.35 | 14.74 | 705,886 | +0.34(+2.38%) |
Oct 16, 2013 | 14.41 | 14.42 | 14.20 | 14.39 | 604,390 | +0.08(+0.54%) |
Oct 15, 2013 | 14.30 | 14.45 | 14.10 | 14.31 | 3,342,899 | +0.02(+0.16%) |
Oct 14, 2013 | 14.42 | 14.42 | 14.27 | 14.29 | 706,385 | -0.14(-0.97%) |
Oct 11, 2013 | 14.44 | 14.56 | 14.35 | 14.43 | 1,005,659 | +0.00(+0.00%) |
Oct 10, 2013 | 14.31 | 14.76 | 14.30 | 14.43 | 2,395,414 | +0.25(+1.76%) |
Oct 09, 2013 | 14.95 | 14.95 | 14.16 | 14.18 | 2,647,294 | -0.82(-5.46%) |
Oct 08, 2013 | 15.38 | 15.38 | 14.81 | 15.00 | 1,755,527 | -0.60(-3.85%) |
Oct 07, 2013 | 15.56 | 15.66 | 15.51 | 15.60 | 585,449 | -0.10(-0.65%) |
Oct 04, 2013 | 15.41 | 15.73 | 15.38 | 15.70 | 494,647 | +0.27(+1.77%) |
Oct 03, 2013 | 15.84 | 15.86 | 15.28 | 15.43 | 732,021 | -0.43(-2.71%) |
Oct 02, 2013 | 15.93 | 15.99 | 15.83 | 15.86 | 375,320 | -0.10(-0.64%) |
Oct 01, 2013 | 15.81 | 16.01 | 15.78 | 15.96 | 464,278 | +0.22(+1.39%) |
Sep 30, 2013 | 15.79 | 15.94 | 15.64 | 15.74 | 717,631 | -0.05(-0.35%) |
Sep 27, 2013 | 15.95 | 16.04 | 15.80 | 15.80 | 562,418 | -0.20(-1.22%) |
Sep 26, 2013 | 15.88 | 16.03 | 15.86 | 15.99 | 511,146 | +0.12(+0.79%) |
Sep 25, 2013 | 15.75 | 16.02 | 15.75 | 15.87 | 628,515 | +0.07(+0.44%) |
Sep 24, 2013 | 15.93 | 16.07 | 15.80 | 15.80 | 1,047,734 | -0.18(-1.12%) |
Sep 23, 2013 | 15.98 | 16.05 | 15.78 | 15.98 | 872,929 | +0.02(+0.15%) |
Sep 20, 2013 | 16.35 | 16.37 | 15.91 | 15.95 | 927,152 | -0.39(-2.39%) |
Sep 19, 2013 | 16.07 | 16.38 | 16.03 | 16.34 | 552,825 | +0.37(+2.29%) |
Sep 18, 2013 | 15.72 | 16.00 | 15.63 | 15.98 | 527,505 | +0.22(+1.39%) |
Sep 17, 2013 | 15.66 | 15.92 | 15.60 | 15.76 | 619,920 | +0.16(+1.00%) |
Sep 16, 2013 | 15.55 | 15.66 | 15.36 | 15.60 | 789,796 | +0.07(+0.45%) |
Sep 13, 2013 | 15.58 | 15.60 | 15.37 | 15.53 | 721,726 | -0.06(-0.40%) |
Sep 12, 2013 | 15.37 | 15.75 | 15.33 | 15.59 | 732,457 | +0.19(+1.22%) |
Sep 11, 2013 | 15.47 | 15.54 | 15.31 | 15.41 | 675,139 | -0.10(-0.65%) |
Sep 10, 2013 | 15.11 | 15.51 | 15.09 | 15.51 | 1,260,430 | +0.55(+3.65%) |
Sep 09, 2013 | 14.70 | 15.07 | 14.67 | 14.96 | 951,985 | +0.28(+1.91%) |
Sep 06, 2013 | 14.48 | 14.74 | 14.42 | 14.68 | 613,906 | +0.21(+1.46%) |
Sep 05, 2013 | 14.43 | 14.53 | 14.39 | 14.47 | 490,647 | +0.04(+0.27%) |
Sep 04, 2013 | 14.35 | 14.56 | 14.32 | 14.43 | 570,659 | +0.04(+0.27%) |
Sep 03, 2013 | 14.62 | 14.63 | 14.31 | 14.39 | 599,086 | -0.06(-0.43%) |
Aug 30, 2013 | 14.53 | 14.57 | 14.35 | 14.46 | 454,807 | -0.02(-0.11%) |
Aug 29, 2013 | 14.49 | 14.61 | 14.45 | 14.47 | 405,528 | -0.09(-0.59%) |
Aug 28, 2013 | 14.74 | 14.79 | 14.51 | 14.56 | 519,868 | -0.19(-1.27%) |
Aug 27, 2013 | 14.72 | 14.99 | 14.60 | 14.74 | 648,646 | -0.07(-0.47%) |
Aug 26, 2013 | 14.65 | 14.98 | 14.65 | 14.81 | 465,945 | +0.16(+1.06%) |
Aug 23, 2013 | 14.57 | 14.73 | 14.47 | 14.66 | 494,056 | +0.05(+0.37%) |
Aug 22, 2013 | 14.43 | 14.65 | 14.40 | 14.60 | 413,710 | +0.16(+1.08%) |
Aug 21, 2013 | 14.49 | 14.62 | 14.35 | 14.45 | 505,552 | -0.12(-0.80%) |
Aug 20, 2013 | 14.79 | 14.79 | 14.53 | 14.56 | 497,530 | -0.24(-1.62%) |
Aug 19, 2013 | 14.64 | 14.84 | 14.53 | 14.80 | 473,500 | +0.13(+0.90%) |
Aug 16, 2013 | 14.90 | 14.93 | 14.63 | 14.67 | 1,097,012 | -0.28(-1.87%) |
Aug 15, 2013 | 15.07 | 15.07 | 14.74 | 14.95 | 500,159 | -0.22(-1.43%) |
Aug 14, 2013 | 15.08 | 15.18 | 14.96 | 15.17 | 260,492 | +0.08(+0.51%) |
Aug 13, 2013 | 15.00 | 15.09 | 14.83 | 15.09 | 525,340 | +0.08(+0.52%) |
Aug 12, 2013 | 15.04 | 15.04 | 14.85 | 15.01 | 458,870 | -0.10(-0.67%) |
Aug 09, 2013 | 15.04 | 15.16 | 14.81 | 15.11 | 469,606 | +0.01(+0.05%) |
Aug 08, 2013 | 15.35 | 15.42 | 15.05 | 15.11 | 636,143 | -0.19(-1.22%) |
Aug 07, 2013 | 15.42 | 15.71 | 15.28 | 15.29 | 1,209,507 | -0.17(-1.10%) |
Aug 06, 2013 | 14.73 | 15.53 | 14.61 | 15.46 | 1,769,065 | +1.07(+7.43%) |
Aug 05, 2013 | 14.39 | 14.61 | 14.36 | 14.39 | 363,380 | +0.01(+0.05%) |
Aug 02, 2013 | 14.38 | 14.57 | 14.32 | 14.39 | 392,317 | -0.03(-0.22%) |