Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.73 | 15.77 | 15.60 | 15.60 | 311,184 | -0.10(-0.64%) |
Oct 30, 2013 | 15.78 | 15.85 | 15.62 | 15.70 | 343,745 | +0.12(+0.77%) |
Oct 29, 2013 | 15.57 | 15.61 | 15.53 | 15.58 | 248,116 | +0.05(+0.32%) |
Oct 28, 2013 | 15.55 | 15.61 | 15.46 | 15.53 | 345,414 | +0.03(+0.19%) |
Oct 25, 2013 | 15.64 | 15.64 | 15.41 | 15.50 | 482,318 | -0.62(-3.85%) |
Oct 24, 2013 | 15.76 | 16.12 | 15.71 | 16.12 | 535,552 | +0.66(+4.27%) |
Oct 23, 2013 | 15.58 | 15.60 | 15.46 | 15.46 | 530,616 | -0.90(-5.50%) |
Oct 22, 2013 | 16.36 | 16.45 | 16.24 | 16.36 | 349,912 | -0.10(-0.61%) |
Oct 21, 2013 | 16.44 | 16.54 | 16.42 | 16.46 | 355,299 | +0.03(+0.18%) |
Oct 18, 2013 | 16.45 | 16.47 | 16.37 | 16.43 | 278,212 | -0.11(-0.67%) |
Oct 17, 2013 | 16.34 | 16.55 | 16.34 | 16.54 | 372,415 | +0.05(+0.30%) |
Oct 16, 2013 | 16.52 | 16.57 | 16.48 | 16.49 | 422,453 | -0.14(-0.84%) |
Oct 15, 2013 | 16.63 | 16.86 | 16.63 | 16.63 | 586,597 | +0.20(+1.22%) |
Oct 14, 2013 | 16.31 | 16.48 | 16.26 | 16.43 | 464,914 | +0.03(+0.18%) |
Oct 11, 2013 | 16.25 | 16.42 | 16.17 | 16.40 | 557,171 | -0.12(-0.73%) |
Oct 10, 2013 | 16.32 | 16.55 | 16.26 | 16.52 | 556,144 | -0.01(-0.06%) |
Oct 09, 2013 | 16.62 | 16.64 | 16.47 | 16.53 | 610,990 | -0.27(-1.61%) |
Oct 08, 2013 | 17.01 | 17.11 | 16.80 | 16.80 | 441,650 | -0.23(-1.35%) |
Oct 07, 2013 | 17.00 | 17.18 | 17.00 | 17.03 | 422,655 | -0.04(-0.23%) |
Oct 04, 2013 | 17.01 | 17.19 | 17.00 | 17.07 | 565,451 | +0.08(+0.47%) |
Oct 03, 2013 | 16.75 | 17.15 | 16.71 | 16.99 | 2,889,081 | +1.33(+8.49%) |
Oct 02, 2013 | 15.54 | 15.66 | 15.50 | 15.66 | 216,555 | +0.00(+0.00%) |
Oct 01, 2013 | 15.42 | 15.66 | 15.42 | 15.66 | 280,942 | +0.24(+1.56%) |
Sep 30, 2013 | 15.46 | 15.53 | 15.35 | 15.42 | 432,717 | -0.02(-0.13%) |
Sep 27, 2013 | 15.49 | 15.53 | 15.35 | 15.44 | 606,298 | -0.15(-0.96%) |
Sep 26, 2013 | 15.64 | 15.64 | 15.50 | 15.59 | 424,377 | +0.02(+0.13%) |
Sep 25, 2013 | 15.78 | 15.75 | 15.55 | 15.57 | 831,933 | -0.18(-1.14%) |
Sep 24, 2013 | 15.87 | 15.87 | 15.73 | 15.75 | 449,698 | -0.48(-2.96%) |
Sep 23, 2013 | 16.16 | 16.26 | 16.14 | 16.23 | 213,792 | -0.06(-0.37%) |
Sep 20, 2013 | 16.51 | 16.54 | 16.25 | 16.29 | 307,314 | -0.22(-1.33%) |
Sep 19, 2013 | 16.63 | 16.63 | 16.35 | 16.51 | 249,912 | -0.13(-0.78%) |
Sep 18, 2013 | 16.31 | 16.64 | 16.21 | 16.64 | 694,313 | +0.41(+2.53%) |
Sep 17, 2013 | 16.25 | 16.32 | 16.18 | 16.23 | 306,489 | +0.05(+0.31%) |
Sep 16, 2013 | 16.38 | 16.35 | 16.10 | 16.18 | 556,671 | -0.03(-0.19%) |
Sep 13, 2013 | 16.26 | 16.28 | 16.14 | 16.21 | 214,562 | +0.02(+0.12%) |
Sep 12, 2013 | 16.30 | 16.40 | 16.19 | 16.19 | 449,827 | -0.02(-0.12%) |
Sep 11, 2013 | 16.08 | 16.34 | 16.08 | 16.21 | 574,003 | +0.09(+0.56%) |
Sep 10, 2013 | 15.94 | 16.14 | 15.88 | 16.12 | 705,770 | +0.28(+1.77%) |
Sep 09, 2013 | 15.67 | 15.88 | 15.66 | 15.84 | 458,775 | +0.30(+1.93%) |
Sep 06, 2013 | 15.78 | 15.78 | 15.53 | 15.54 | 674,561 | -0.10(-0.64%) |
Sep 05, 2013 | 15.64 | 15.71 | 15.51 | 15.64 | 1,246,632 | -0.02(-0.13%) |
Sep 04, 2013 | 15.49 | 15.75 | 15.45 | 15.66 | 859,726 | +0.26(+1.69%) |
Sep 03, 2013 | 15.54 | 15.69 | 15.28 | 15.40 | 278,113 | +0.35(+2.33%) |
Aug 30, 2013 | 15.13 | 15.14 | 15.01 | 15.05 | 199,484 | -0.07(-0.46%) |
Aug 29, 2013 | 15.13 | 15.24 | 15.10 | 15.12 | 210,943 | +0.07(+0.47%) |
Aug 28, 2013 | 14.99 | 15.15 | 14.99 | 15.05 | 246,460 | +0.16(+1.07%) |
Aug 27, 2013 | 14.95 | 15.01 | 14.89 | 14.89 | 408,970 | -0.15(-1.00%) |
Aug 26, 2013 | 15.17 | 15.19 | 15.03 | 15.04 | 258,924 | -0.26(-1.70%) |
Aug 23, 2013 | 15.33 | 15.33 | 15.21 | 15.30 | 230,062 | -0.19(-1.23%) |
Aug 22, 2013 | 15.29 | 15.53 | 15.27 | 15.49 | 363,925 | +0.53(+3.54%) |
Aug 21, 2013 | 15.05 | 15.05 | 14.81 | 14.96 | 430,743 | -0.35(-2.29%) |
Aug 20, 2013 | 15.24 | 15.33 | 15.14 | 15.31 | 309,588 | -0.23(-1.48%) |
Aug 19, 2013 | 15.54 | 15.67 | 15.35 | 15.54 | 576,840 | +0.03(+0.19%) |
Aug 16, 2013 | 15.55 | 15.61 | 15.46 | 15.51 | 414,130 | -0.08(-0.51%) |
Aug 15, 2013 | 15.61 | 15.65 | 15.47 | 15.59 | 609,213 | -0.07(-0.45%) |
Aug 14, 2013 | 15.59 | 15.68 | 15.46 | 15.66 | 989,075 | +0.09(+0.58%) |
Aug 13, 2013 | 15.50 | 15.57 | 15.29 | 15.57 | 556,314 | +0.10(+0.65%) |
Aug 12, 2013 | 15.37 | 15.50 | 15.32 | 15.47 | 523,686 | +0.21(+1.38%) |
Aug 09, 2013 | 15.24 | 15.31 | 15.20 | 15.26 | 528,436 | -0.10(-0.65%) |
Aug 08, 2013 | 15.01 | 15.45 | 14.86 | 15.36 | 1,428,574 | +0.97(+6.74%) |
Aug 07, 2013 | 14.46 | 14.52 | 14.39 | 14.39 | 420,125 | -0.18(-1.24%) |
Aug 06, 2013 | 14.64 | 14.70 | 14.44 | 14.57 | 593,589 | +0.02(+0.14%) |
Aug 05, 2013 | 14.60 | 14.62 | 14.44 | 14.55 | 351,755 | -0.14(-0.95%) |
Aug 02, 2013 | 14.68 | 14.72 | 14.62 | 14.69 | 364,866 | -0.09(-0.61%) |