Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.01 | 17.38 | 17.01 | 17.30 | 20,502 | +0.30(+1.76%) |
Oct 30, 2013 | 17.02 | 17.08 | 17.00 | 17.00 | 6,977 | +0.03(+0.18%) |
Oct 29, 2013 | 16.82 | 16.97 | 16.81 | 16.97 | 5,783 | +0.12(+0.71%) |
Oct 28, 2013 | 16.60 | 16.88 | 16.60 | 16.85 | 4,618 | +0.25(+1.51%) |
Oct 25, 2013 | 16.40 | 16.68 | 16.40 | 16.60 | 4,713 | +0.04(+0.24%) |
Oct 24, 2013 | 16.50 | 16.56 | 16.50 | 16.56 | 781 | +0.21(+1.28%) |
Oct 23, 2013 | 16.66 | 16.68 | 16.34 | 16.35 | 8,761 | -0.33(-1.98%) |
Oct 22, 2013 | 16.84 | 16.85 | 16.67 | 16.68 | 1,690 | -0.07(-0.42%) |
Oct 21, 2013 | 16.99 | 16.99 | 16.67 | 16.75 | 7,817 | -0.23(-1.35%) |
Oct 18, 2013 | 16.69 | 16.98 | 16.68 | 16.98 | 1,040 | +0.38(+2.29%) |
Oct 17, 2013 | 16.83 | 16.83 | 16.60 | 16.60 | 2,546 | -0.23(-1.37%) |
Oct 16, 2013 | 16.83 | 16.84 | 16.83 | 16.83 | 3,080 | +0.00(+0.00%) |
Oct 15, 2013 | 16.80 | 17.22 | 16.80 | 16.83 | 14,600 | +0.03(+0.18%) |
Oct 11, 2013 | 16.80 | 16.80 | 16.80 | 0 | +0.05(+0.30%) | |
Oct 10, 2013 | 16.73 | 16.86 | 16.73 | 16.75 | 2,645 | -0.12(-0.71%) |
Oct 09, 2013 | 17.17 | 17.17 | 16.65 | 16.87 | 7,088 | +0.03(+0.18%) |
Oct 08, 2013 | 16.70 | 16.88 | 16.60 | 16.84 | 11,353 | +0.27(+1.63%) |
Oct 07, 2013 | 16.72 | 16.80 | 16.57 | 16.57 | 781 | -0.14(-0.84%) |
Oct 04, 2013 | 16.75 | 16.75 | 16.70 | 16.71 | 4,978 | -0.04(-0.24%) |
Oct 03, 2013 | 17.01 | 17.01 | 16.65 | 16.75 | 2,200 | -0.30(-1.76%) |
Oct 02, 2013 | 16.61 | 17.19 | 16.61 | 17.05 | 6,203 | +0.24(+1.43%) |
Oct 01, 2013 | 16.71 | 17.10 | 16.70 | 16.81 | 4,453 | -0.02(-0.12%) |
Sep 30, 2013 | 16.83 | 16.83 | 16.60 | 16.83 | 7,938 | -0.13(-0.77%) |
Sep 27, 2013 | 16.40 | 17.32 | 16.40 | 16.96 | 10,297 | +0.47(+2.85%) |
Sep 26, 2013 | 16.49 | 16.49 | 16.42 | 16.49 | 3,865 | +0.00(+0.00%) |
Sep 25, 2013 | 16.43 | 16.50 | 16.43 | 16.49 | 9,144 | -0.01(-0.06%) |
Sep 24, 2013 | 16.53 | 16.53 | 16.50 | 16.50 | 2,139 | +0.00(+0.00%) |
Sep 23, 2013 | 16.49 | 16.51 | 16.45 | 16.50 | 5,504 | -0.10(-0.60%) |
Sep 20, 2013 | 16.54 | 16.77 | 16.54 | 16.60 | 21,288 | +0.15(+0.91%) |
Sep 19, 2013 | 16.50 | 16.54 | 16.45 | 16.45 | 11,227 | +0.05(+0.30%) |
Sep 18, 2013 | 16.35 | 16.60 | 16.21 | 16.40 | 13,290 | +0.04(+0.24%) |
Sep 17, 2013 | 16.30 | 16.43 | 16.30 | 16.36 | 3,210 | -0.04(-0.24%) |
Sep 16, 2013 | 16.30 | 16.40 | 16.20 | 16.40 | 7,769 | +0.10(+0.61%) |
Sep 13, 2013 | 16.06 | 16.30 | 16.06 | 16.30 | 4,560 | +0.14(+0.87%) |
Sep 12, 2013 | 16.15 | 16.16 | 16.10 | 16.16 | 8,249 | +0.01(+0.06%) |
Sep 11, 2013 | 16.08 | 16.15 | 16.08 | 16.15 | 2,789 | +0.14(+0.87%) |
Sep 10, 2013 | 15.99 | 16.01 | 15.99 | 16.01 | 7,563 | +0.01(+0.06%) |
Sep 09, 2013 | 15.99 | 16.00 | 15.94 | 16.00 | 28,515 | +0.01(+0.06%) |
Sep 06, 2013 | 15.85 | 15.99 | 15.65 | 15.99 | 15,600 | +0.20(+1.27%) |
Sep 05, 2013 | 15.30 | 15.79 | 15.30 | 15.79 | 4,452 | +0.54(+3.54%) |
Sep 04, 2013 | 15.22 | 15.25 | 15.22 | 15.25 | 1,630 | -0.01(-0.07%) |
Sep 03, 2013 | 15.21 | 15.26 | 15.20 | 15.26 | 1,140 | +0.11(+0.73%) |
Aug 30, 2013 | 15.15 | 15.15 | 15.15 | 0 | -0.05(-0.33%) | |
Aug 29, 2013 | 15.06 | 15.20 | 15.05 | 15.20 | 4,883 | +0.02(+0.13%) |
Aug 28, 2013 | 15.18 | 15.18 | 15.18 | 15.18 | 110 | +0.00(+0.00%) |
Aug 27, 2013 | 15.43 | 15.43 | 15.17 | 15.18 | 9,727 | -0.25(-1.62%) |
Aug 26, 2013 | 15.41 | 15.43 | 15.41 | 15.43 | 828 | -0.02(-0.13%) |
Aug 23, 2013 | 15.40 | 15.50 | 15.40 | 15.45 | 3,075 | +0.05(+0.32%) |
Aug 22, 2013 | 15.35 | 15.40 | 15.35 | 15.40 | 1,500 | +0.08(+0.52%) |
Aug 21, 2013 | 15.30 | 15.36 | 15.20 | 15.32 | 12,832 | +0.00(+0.00%) |
Aug 20, 2013 | 15.04 | 15.35 | 15.04 | 15.32 | 5,900 | +0.07(+0.46%) |
Aug 19, 2013 | 15.25 | 15.25 | 15.20 | 15.25 | 5,107 | -0.12(-0.78%) |
Aug 16, 2013 | 15.16 | 15.37 | 15.16 | 15.37 | 3,859 | +0.25(+1.65%) |
Aug 15, 2013 | 15.09 | 15.13 | 15.09 | 15.12 | 400 | -0.22(-1.43%) |
Aug 14, 2013 | 15.23 | 15.36 | 15.23 | 15.34 | 3,608 | +0.17(+1.12%) |
Aug 13, 2013 | 15.11 | 15.21 | 15.11 | 15.17 | 10,875 | +0.00(+0.00%) |
Aug 12, 2013 | 15.15 | 15.25 | 15.15 | 15.17 | 4,614 | -0.06(-0.39%) |
Aug 09, 2013 | 15.16 | 15.23 | 15.12 | 15.23 | 13,803 | +0.06(+0.40%) |
Aug 08, 2013 | 15.15 | 15.18 | 15.15 | 15.17 | 7,390 | +0.01(+0.07%) |
Aug 07, 2013 | 15.20 | 15.23 | 15.16 | 15.16 | 2,888 | -0.08(-0.52%) |
Aug 06, 2013 | 15.20 | 15.24 | 15.12 | 15.24 | 4,800 | -0.01(-0.07%) |
Aug 02, 2013 | 15.25 | 15.25 | 15.25 | 0 | +0.10(+0.66%) |