Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.89 | 17.07 | 16.84 | 17.04 | 217,042 | +0.22(+1.28%) |
Oct 30, 2013 | 16.97 | 17.12 | 16.74 | 16.82 | 117,250 | -0.12(-0.71%) |
Oct 29, 2013 | 17.20 | 17.29 | 16.90 | 16.94 | 280,295 | -0.22(-1.27%) |
Oct 28, 2013 | 16.96 | 17.22 | 16.96 | 17.16 | 237,004 | +0.19(+1.14%) |
Oct 25, 2013 | 16.98 | 17.04 | 16.87 | 16.97 | 136,293 | -0.01(-0.04%) |
Oct 24, 2013 | 16.85 | 16.98 | 16.78 | 16.97 | 161,860 | +0.10(+0.61%) |
Oct 23, 2013 | 16.85 | 16.91 | 16.79 | 16.87 | 359,695 | -0.04(-0.23%) |
Oct 22, 2013 | 16.77 | 17.00 | 16.77 | 16.91 | 526,417 | +0.24(+1.46%) |
Oct 21, 2013 | 16.69 | 16.74 | 16.61 | 16.67 | 310,500 | +0.00(+0.02%) |
Oct 18, 2013 | 16.50 | 16.66 | 16.49 | 16.66 | 154,738 | +0.20(+1.20%) |
Oct 17, 2013 | 16.33 | 16.47 | 16.25 | 16.47 | 400,704 | +0.10(+0.60%) |
Oct 16, 2013 | 16.18 | 16.37 | 16.07 | 16.37 | 502,812 | +0.25(+1.58%) |
Oct 15, 2013 | 16.29 | 16.32 | 16.07 | 16.11 | 344,411 | -0.27(-1.66%) |
Oct 14, 2013 | 16.35 | 16.46 | 16.25 | 16.38 | 139,500 | +0.02(+0.13%) |
Oct 11, 2013 | 16.26 | 16.39 | 16.24 | 16.36 | 221,788 | +0.08(+0.48%) |
Oct 10, 2013 | 16.34 | 16.47 | 16.26 | 16.29 | 243,371 | +0.08(+0.48%) |
Oct 09, 2013 | 15.99 | 16.22 | 15.92 | 16.21 | 530,562 | +0.28(+1.77%) |
Oct 08, 2013 | 16.13 | 16.13 | 15.81 | 15.93 | 349,851 | -0.20(-1.25%) |
Oct 07, 2013 | 16.31 | 16.31 | 16.12 | 16.13 | 249,878 | -0.28(-1.72%) |
Oct 04, 2013 | 16.29 | 16.53 | 16.27 | 16.41 | 275,334 | +0.15(+0.91%) |
Oct 03, 2013 | 16.31 | 16.31 | 16.21 | 16.26 | 387,844 | -0.02(-0.13%) |
Oct 02, 2013 | 16.40 | 16.40 | 16.26 | 16.28 | 236,669 | -0.18(-1.11%) |
Oct 01, 2013 | 16.42 | 16.51 | 16.27 | 16.47 | 284,789 | +0.08(+0.52%) |
Sep 30, 2013 | 16.55 | 16.55 | 16.35 | 16.38 | 429,704 | -0.20(-1.21%) |
Sep 27, 2013 | 16.68 | 16.75 | 16.52 | 16.58 | 281,651 | -0.12(-0.70%) |
Sep 26, 2013 | 16.82 | 16.93 | 16.69 | 16.70 | 310,974 | -0.05(-0.32%) |
Sep 25, 2013 | 17.09 | 17.09 | 16.73 | 16.75 | 392,142 | -0.32(-1.86%) |
Sep 24, 2013 | 16.92 | 17.12 | 16.92 | 17.07 | 452,549 | +0.15(+0.90%) |
Sep 23, 2013 | 16.74 | 16.93 | 16.66 | 16.92 | 575,206 | +0.22(+1.31%) |
Sep 20, 2013 | 16.81 | 16.81 | 16.66 | 16.70 | 929,523 | -0.04(-0.23%) |
Sep 19, 2013 | 16.70 | 16.80 | 16.53 | 16.74 | 873,318 | +0.09(+0.53%) |
Sep 18, 2013 | 16.55 | 16.68 | 16.37 | 16.65 | 294,057 | +0.14(+0.88%) |
Sep 17, 2013 | 16.50 | 16.69 | 16.50 | 16.50 | 587,119 | +0.08(+0.52%) |
Sep 16, 2013 | 16.43 | 16.43 | 16.31 | 16.42 | 360,956 | +0.17(+1.06%) |
Sep 13, 2013 | 16.20 | 16.36 | 16.18 | 16.25 | 337,122 | +0.02(+0.13%) |
Sep 12, 2013 | 16.30 | 16.42 | 16.19 | 16.23 | 316,241 | -0.13(-0.80%) |
Sep 11, 2013 | 16.28 | 16.36 | 16.21 | 16.36 | 442,808 | +0.08(+0.48%) |
Sep 10, 2013 | 16.21 | 16.29 | 16.15 | 16.28 | 262,202 | +0.11(+0.65%) |
Sep 09, 2013 | 16.11 | 16.18 | 16.09 | 16.17 | 395,346 | +0.12(+0.77%) |
Sep 06, 2013 | 16.26 | 16.32 | 16.00 | 16.05 | 411,625 | -0.08(-0.48%) |
Sep 05, 2013 | 16.11 | 16.21 | 16.08 | 16.13 | 337,298 | +0.05(+0.28%) |
Sep 04, 2013 | 15.95 | 16.11 | 15.88 | 16.08 | 354,095 | +0.15(+0.95%) |
Sep 03, 2013 | 15.73 | 15.93 | 15.65 | 15.93 | 466,254 | +0.38(+2.45%) |
Aug 30, 2013 | 15.77 | 15.81 | 15.51 | 15.55 | 514,847 | -0.19(-1.21%) |
Aug 29, 2013 | 15.56 | 15.78 | 15.54 | 15.74 | 204,301 | +0.14(+0.90%) |
Aug 28, 2013 | 15.55 | 15.60 | 15.40 | 15.60 | 354,821 | +0.07(+0.45%) |
Aug 27, 2013 | 15.50 | 15.59 | 15.44 | 15.53 | 680,251 | -0.09(-0.59%) |
Aug 26, 2013 | 15.54 | 15.69 | 15.52 | 15.62 | 498,835 | +0.05(+0.32%) |
Aug 23, 2013 | 15.41 | 15.59 | 15.29 | 15.57 | 555,590 | +0.17(+1.10%) |
Aug 22, 2013 | 15.40 | 15.46 | 15.36 | 15.40 | 435,638 | -0.02(-0.11%) |
Aug 21, 2013 | 15.75 | 15.78 | 15.26 | 15.42 | 1,552,059 | -0.37(-2.37%) |
Aug 20, 2013 | 15.84 | 16.04 | 15.77 | 15.79 | 322,819 | -0.05(-0.33%) |
Aug 19, 2013 | 16.04 | 16.14 | 15.84 | 15.84 | 473,121 | -0.26(-1.60%) |
Aug 16, 2013 | 15.96 | 16.18 | 15.95 | 16.10 | 603,985 | +0.04(+0.24%) |
Aug 15, 2013 | 16.08 | 16.11 | 15.92 | 16.06 | 723,713 | -0.12(-0.74%) |
Aug 14, 2013 | 16.15 | 16.23 | 16.11 | 16.18 | 538,438 | -0.00(-0.02%) |
Aug 13, 2013 | 15.87 | 16.21 | 15.83 | 16.19 | 483,412 | +0.36(+2.30%) |
Aug 12, 2013 | 16.07 | 16.10 | 15.69 | 15.82 | 837,589 | -0.32(-1.98%) |
Aug 09, 2013 | 16.23 | 16.29 | 16.12 | 16.14 | 486,589 | -0.12(-0.76%) |
Aug 08, 2013 | 16.19 | 16.27 | 16.04 | 16.26 | 418,024 | +0.16(+0.98%) |
Aug 07, 2013 | 16.17 | 16.25 | 16.07 | 16.11 | 571,749 | -0.18(-1.08%) |
Aug 06, 2013 | 16.39 | 16.40 | 16.15 | 16.28 | 498,220 | -0.17(-1.00%) |
Aug 05, 2013 | 16.24 | 16.57 | 16.03 | 16.45 | 511,901 | +0.19(+1.17%) |
Aug 02, 2013 | 16.25 | 16.46 | 15.95 | 16.26 | 1,067,633 | -0.02(-0.15%) |