Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.38 | 15.42 | 15.20 | 15.22 | 220,657 | -0.16(-1.03%) |
Oct 30, 2013 | 15.46 | 15.47 | 15.33 | 15.38 | 270,560 | -0.05(-0.33%) |
Oct 29, 2013 | 15.33 | 15.50 | 15.33 | 15.43 | 285,107 | +0.14(+0.91%) |
Oct 28, 2013 | 15.37 | 15.52 | 15.27 | 15.29 | 330,267 | -0.05(-0.33%) |
Oct 25, 2013 | 15.18 | 15.38 | 15.15 | 15.34 | 252,616 | +0.17(+1.10%) |
Oct 24, 2013 | 15.05 | 15.24 | 15.03 | 15.17 | 234,551 | +0.02(+0.15%) |
Oct 23, 2013 | 15.25 | 15.37 | 15.10 | 15.15 | 223,449 | -0.13(-0.86%) |
Oct 22, 2013 | 15.05 | 15.32 | 15.05 | 15.28 | 255,489 | +0.25(+1.68%) |
Oct 21, 2013 | 15.07 | 15.13 | 14.96 | 15.03 | 265,320 | -0.03(-0.18%) |
Oct 18, 2013 | 14.98 | 15.16 | 14.98 | 15.05 | 200,578 | +0.09(+0.58%) |
Oct 17, 2013 | 14.82 | 14.98 | 14.76 | 14.97 | 250,481 | +0.21(+1.43%) |
Oct 16, 2013 | 14.65 | 14.78 | 14.64 | 14.76 | 306,449 | +0.07(+0.47%) |
Oct 15, 2013 | 14.84 | 14.84 | 14.60 | 14.69 | 620,693 | -0.04(-0.28%) |
Oct 14, 2013 | 14.66 | 14.81 | 14.66 | 14.73 | 187,068 | -0.13(-0.87%) |
Oct 11, 2013 | 14.63 | 14.88 | 14.59 | 14.86 | 221,035 | +0.25(+1.73%) |
Oct 10, 2013 | 14.61 | 14.71 | 14.51 | 14.60 | 234,122 | +0.08(+0.57%) |
Oct 09, 2013 | 14.62 | 14.67 | 14.45 | 14.52 | 257,128 | -0.12(-0.82%) |
Oct 08, 2013 | 14.73 | 14.77 | 14.54 | 14.64 | 274,925 | -0.14(-0.93%) |
Oct 07, 2013 | 14.84 | 14.85 | 14.72 | 14.78 | 227,521 | -0.17(-1.11%) |
Oct 04, 2013 | 14.87 | 14.98 | 14.87 | 14.94 | 295,121 | +0.03(+0.19%) |
Oct 03, 2013 | 15.21 | 15.23 | 14.92 | 14.92 | 254,311 | -0.30(-1.97%) |
Oct 02, 2013 | 15.17 | 15.28 | 15.13 | 15.22 | 192,977 | +0.07(+0.46%) |
Oct 01, 2013 | 15.16 | 15.23 | 15.11 | 15.15 | 330,066 | -0.06(-0.42%) |
Sep 27, 2013 | 15.08 | 15.34 | 15.06 | 15.21 | 262,651 | +0.10(+0.64%) |
Sep 26, 2013 | 15.11 | 15.27 | 15.09 | 15.11 | 313,724 | +0.02(+0.12%) |
Sep 25, 2013 | 15.05 | 15.17 | 15.00 | 15.10 | 304,808 | +0.07(+0.46%) |
Sep 24, 2013 | 14.88 | 15.05 | 14.81 | 15.03 | 367,807 | +0.15(+0.99%) |
Sep 23, 2013 | 14.82 | 14.93 | 14.77 | 14.88 | 309,048 | +0.18(+1.21%) |
Sep 20, 2013 | 14.72 | 14.79 | 14.64 | 14.70 | 368,424 | -0.06(-0.43%) |
Sep 19, 2013 | 14.69 | 14.80 | 14.69 | 14.77 | 481,187 | +0.12(+0.81%) |
Sep 18, 2013 | 14.31 | 14.75 | 14.30 | 14.65 | 499,574 | +0.33(+2.33%) |
Sep 17, 2013 | 14.33 | 14.42 | 14.25 | 14.31 | 310,019 | +0.05(+0.32%) |
Sep 16, 2013 | 14.30 | 14.33 | 14.18 | 14.27 | 449,247 | +0.09(+0.64%) |
Sep 13, 2013 | 14.25 | 14.29 | 14.16 | 14.18 | 359,161 | -0.05(-0.35%) |
Sep 12, 2013 | 14.40 | 14.44 | 14.18 | 14.23 | 297,398 | -0.18(-1.27%) |
Sep 11, 2013 | 14.35 | 14.45 | 14.31 | 14.41 | 446,916 | +0.08(+0.54%) |
Sep 10, 2013 | 14.13 | 14.37 | 14.07 | 14.33 | 491,055 | +0.26(+1.88%) |
Sep 09, 2013 | 14.07 | 14.16 | 14.02 | 14.07 | 322,055 | +0.03(+0.20%) |
Sep 06, 2013 | 14.12 | 14.14 | 14.02 | 14.04 | 300,136 | +0.03(+0.19%) |
Sep 05, 2013 | 14.11 | 14.11 | 13.88 | 14.01 | 313,332 | -0.05(-0.36%) |
Sep 04, 2013 | 14.09 | 14.14 | 14.00 | 14.06 | 256,270 | -0.03(-0.19%) |
Sep 03, 2013 | 14.27 | 14.31 | 14.01 | 14.09 | 331,178 | -0.09(-0.61%) |
Aug 30, 2013 | 13.96 | 14.24 | 13.94 | 14.18 | 400,134 | +0.21(+1.54%) |
Aug 29, 2013 | 13.92 | 14.00 | 13.90 | 13.96 | 219,686 | +0.00(+0.00%) |
Aug 28, 2013 | 13.94 | 14.02 | 13.89 | 13.96 | 248,978 | +0.01(+0.10%) |
Aug 27, 2013 | 13.86 | 13.95 | 13.85 | 13.95 | 267,190 | +0.03(+0.23%) |
Aug 26, 2013 | 14.01 | 14.02 | 13.91 | 13.92 | 322,860 | -0.02(-0.16%) |
Aug 23, 2013 | 13.90 | 14.02 | 13.87 | 13.94 | 419,266 | -0.03(-0.23%) |
Aug 22, 2013 | 13.92 | 14.05 | 13.92 | 13.97 | 293,182 | +0.03(+0.23%) |
Aug 21, 2013 | 14.02 | 14.09 | 13.89 | 13.94 | 328,198 | -0.11(-0.76%) |
Aug 20, 2013 | 14.05 | 14.13 | 14.00 | 14.05 | 509,853 | -0.05(-0.39%) |
Aug 19, 2013 | 14.23 | 14.25 | 14.01 | 14.10 | 380,159 | -0.14(-0.95%) |
Aug 16, 2013 | 14.25 | 14.32 | 14.24 | 14.24 | 229,202 | -0.06(-0.44%) |
Aug 15, 2013 | 14.23 | 14.30 | 14.06 | 14.30 | 351,021 | +0.05(+0.32%) |
Aug 14, 2013 | 14.40 | 14.40 | 14.21 | 14.25 | 268,621 | -0.12(-0.82%) |
Aug 13, 2013 | 14.37 | 14.53 | 14.32 | 14.37 | 411,151 | -0.06(-0.44%) |
Aug 12, 2013 | 14.12 | 14.48 | 14.12 | 14.44 | 744,530 | +0.56(+4.04%) |
Aug 09, 2013 | 14.04 | 14.04 | 13.83 | 13.87 | 377,542 | -0.16(-1.13%) |
Aug 08, 2013 | 13.93 | 14.04 | 13.83 | 14.03 | 456,140 | +0.13(+0.91%) |
Aug 07, 2013 | 14.04 | 14.04 | 13.82 | 13.91 | 512,438 | -0.23(-1.63%) |
Aug 06, 2013 | 13.96 | 14.26 | 13.96 | 14.14 | 608,296 | +0.10(+0.74%) |
Aug 05, 2013 | 14.01 | 14.13 | 13.96 | 14.03 | 201,433 | -0.07(-0.51%) |
Aug 02, 2013 | 14.19 | 14.22 | 14.05 | 14.11 | 218,598 | -0.09(-0.64%) |