Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.90 | 16.20 | 15.75 | 16.09 | 0 | +0.22(+1.39%) |
Oct 30, 2013 | 15.49 | 15.89 | 15.45 | 15.87 | 0 | +0.36(+2.32%) |
Oct 29, 2013 | 15.56 | 15.71 | 15.50 | 15.51 | 0 | -0.10(-0.64%) |
Oct 28, 2013 | 16.15 | 16.15 | 15.50 | 15.61 | 0 | -0.44(-2.74%) |
Oct 25, 2013 | 16.06 | 16.28 | 15.71 | 16.05 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 15.53 | 16.30 | 15.45 | 16.05 | 0 | +0.64(+4.14%) |
Oct 23, 2013 | 15.22 | 15.94 | 14.95 | 15.41 | 0 | +0.17(+1.13%) |
Oct 22, 2013 | 15.19 | 15.45 | 14.59 | 15.24 | 0 | +0.49(+3.32%) |
Oct 21, 2013 | 16.00 | 16.24 | 13.80 | 14.75 | 0 | -1.71(-10.40%) |
Oct 18, 2013 | 16.65 | 16.75 | 16.46 | 16.46 | 22,993 | -0.13(-0.77%) |
Oct 17, 2013 | 16.28 | 16.70 | 16.28 | 16.59 | 0 | +0.23(+1.39%) |
Oct 16, 2013 | 16.20 | 16.49 | 16.20 | 16.36 | 0 | -0.12(-0.72%) |
Oct 15, 2013 | 16.28 | 16.50 | 16.26 | 16.48 | 0 | +0.04(+0.24%) |
Oct 14, 2013 | 16.40 | 16.44 | 16.02 | 16.44 | 0 | +0.03(+0.18%) |
Oct 11, 2013 | 16.48 | 16.51 | 16.41 | 16.41 | 0 | -0.08(-0.49%) |
Oct 10, 2013 | 16.25 | 16.52 | 16.25 | 16.49 | 0 | +0.34(+2.11%) |
Oct 09, 2013 | 16.19 | 16.45 | 16.00 | 16.15 | 0 | +0.08(+0.50%) |
Oct 08, 2013 | 16.52 | 16.52 | 16.03 | 16.07 | 0 | -0.33(-2.01%) |
Oct 07, 2013 | 16.25 | 16.51 | 16.20 | 16.40 | 0 | +0.15(+0.92%) |
Oct 04, 2013 | 16.45 | 16.51 | 15.92 | 16.25 | 0 | -0.20(-1.22%) |
Oct 03, 2013 | 16.60 | 16.69 | 16.40 | 16.45 | 0 | -0.04(-0.24%) |
Oct 02, 2013 | 16.27 | 16.69 | 16.27 | 16.49 | 0 | +0.09(+0.55%) |
Oct 01, 2013 | 16.41 | 16.72 | 16.30 | 16.40 | 0 | +0.02(+0.12%) |
Sep 30, 2013 | 16.35 | 16.57 | 16.25 | 16.38 | 0 | +0.11(+0.68%) |
Sep 27, 2013 | 16.45 | 16.50 | 16.25 | 16.27 | 0 | -0.32(-1.93%) |
Sep 26, 2013 | 16.75 | 16.75 | 16.25 | 16.59 | 0 | +0.09(+0.55%) |
Sep 25, 2013 | 16.15 | 16.75 | 16.00 | 16.50 | 0 | +0.68(+4.30%) |
Sep 24, 2013 | 15.55 | 16.45 | 15.36 | 15.82 | 0 | -0.17(-1.06%) |
Sep 23, 2013 | 15.84 | 16.13 | 15.84 | 15.99 | 0 | -0.04(-0.25%) |
Sep 20, 2013 | 16.05 | 16.13 | 16.03 | 16.03 | 0 | -0.26(-1.60%) |
Sep 19, 2013 | 16.51 | 16.51 | 15.86 | 16.29 | 0 | -0.11(-0.67%) |
Sep 18, 2013 | 16.40 | 16.55 | 16.15 | 16.40 | 0 | -0.11(-0.67%) |
Sep 17, 2013 | 15.50 | 16.52 | 15.50 | 16.51 | 0 | +0.86(+5.50%) |
Sep 16, 2013 | 16.02 | 16.02 | 15.22 | 15.65 | 0 | -0.37(-2.31%) |
Sep 13, 2013 | 16.43 | 16.43 | 16.01 | 16.02 | 0 | -0.04(-0.25%) |
Sep 12, 2013 | 16.31 | 16.38 | 16.00 | 16.06 | 0 | -0.30(-1.83%) |
Sep 11, 2013 | 16.50 | 16.50 | 16.08 | 16.36 | 0 | +0.01(+0.06%) |
Sep 10, 2013 | 16.39 | 16.39 | 15.86 | 16.35 | 0 | +0.09(+0.55%) |
Sep 09, 2013 | 16.40 | 16.52 | 16.06 | 16.26 | 0 | -0.03(-0.18%) |
Sep 06, 2013 | 15.66 | 16.47 | 15.60 | 16.29 | 0 | +0.07(+0.43%) |
Sep 05, 2013 | 15.68 | 16.52 | 15.68 | 16.22 | 0 | +0.56(+3.58%) |
Sep 04, 2013 | 15.76 | 16.02 | 15.20 | 15.66 | 0 | -0.34(-2.12%) |
Sep 03, 2013 | 15.63 | 16.32 | 15.52 | 16.00 | 0 | +0.37(+2.37%) |
Aug 30, 2013 | 16.11 | 16.11 | 15.50 | 15.63 | 0 | -0.12(-0.76%) |
Aug 29, 2013 | 15.85 | 16.49 | 15.75 | 15.75 | 0 | -0.03(-0.19%) |
Aug 28, 2013 | 15.62 | 15.81 | 15.57 | 15.78 | 0 | -0.16(-1.00%) |
Aug 27, 2013 | 15.99 | 16.09 | 15.75 | 15.94 | 0 | -0.15(-0.93%) |
Aug 26, 2013 | 16.25 | 16.40 | 15.82 | 16.09 | 0 | -0.31(-1.89%) |
Aug 23, 2013 | 16.39 | 16.96 | 16.25 | 16.40 | 0 | +0.09(+0.55%) |
Aug 22, 2013 | 16.73 | 16.77 | 16.26 | 16.31 | 0 | +0.11(+0.68%) |
Aug 21, 2013 | 16.30 | 16.57 | 15.96 | 16.20 | 0 | -0.20(-1.22%) |
Aug 20, 2013 | 16.40 | 16.50 | 16.32 | 16.40 | 0 | +0.03(+0.18%) |
Aug 19, 2013 | 16.40 | 16.52 | 16.28 | 16.37 | 0 | +0.10(+0.61%) |
Aug 16, 2013 | 15.26 | 16.53 | 15.24 | 16.27 | 0 | +0.66(+4.23%) |
Aug 15, 2013 | 15.50 | 15.93 | 15.19 | 15.61 | 8,925 | -0.09(-0.57%) |
Aug 14, 2013 | 15.71 | 15.99 | 15.37 | 15.70 | 0 | +0.28(+1.82%) |
Aug 13, 2013 | 15.60 | 15.79 | 15.02 | 15.42 | 8,918 | -0.16(-1.03%) |
Aug 12, 2013 | 15.67 | 16.15 | 14.99 | 15.58 | 4,253 | -0.21(-1.33%) |
Aug 09, 2013 | 15.43 | 15.99 | 15.31 | 15.79 | 4,833 | +0.35(+2.27%) |
Aug 08, 2013 | 15.84 | 16.05 | 15.17 | 15.44 | 13,245 | -0.33(-2.09%) |
Aug 07, 2013 | 16.19 | 16.19 | 15.70 | 15.77 | 8,123 | -0.45(-2.77%) |
Aug 06, 2013 | 16.62 | 16.62 | 16.01 | 16.22 | 6,116 | -0.35(-2.11%) |
Aug 05, 2013 | 16.80 | 16.88 | 16.50 | 16.57 | 12,826 | -0.20(-1.19%) |
Aug 02, 2013 | 16.81 | 17.38 | 16.77 | 16.77 | 13,495 | -0.03(-0.18%) |