Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.47 | 15.55 | 15.30 | 15.48 | 44,691 | -0.03(-0.19%) |
Oct 30, 2013 | 15.60 | 15.65 | 15.47 | 15.51 | 40,064 | -0.02(-0.14%) |
Oct 29, 2013 | 15.51 | 15.58 | 15.50 | 15.53 | 295,847 | +0.00(+0.00%) |
Oct 28, 2013 | 15.54 | 15.57 | 15.50 | 15.53 | 173,903 | +0.00(+0.00%) |
Oct 25, 2013 | 15.34 | 15.56 | 15.32 | 15.53 | 49,537 | +0.19(+1.21%) |
Oct 24, 2013 | 15.35 | 15.36 | 15.29 | 15.34 | 101,932 | -0.01(-0.10%) |
Oct 23, 2013 | 15.36 | 15.47 | 15.34 | 15.36 | 210,403 | -0.02(-0.14%) |
Oct 22, 2013 | 15.19 | 15.41 | 15.19 | 15.38 | 145,386 | +0.19(+1.27%) |
Oct 21, 2013 | 15.23 | 15.27 | 15.14 | 15.19 | 29,406 | -0.06(-0.39%) |
Oct 18, 2013 | 15.25 | 15.27 | 15.16 | 15.25 | 108,566 | +0.06(+0.39%) |
Oct 17, 2013 | 14.87 | 15.19 | 14.87 | 15.19 | 67,266 | +0.28(+1.89%) |
Oct 16, 2013 | 14.81 | 14.91 | 14.81 | 14.90 | 107,488 | +0.12(+0.78%) |
Oct 15, 2013 | 14.99 | 14.99 | 14.76 | 14.79 | 4,058,850 | -0.18(-1.19%) |
Oct 14, 2013 | 14.99 | 15.07 | 14.80 | 14.97 | 5,518,007 | -0.09(-0.57%) |
Oct 11, 2013 | 15.03 | 15.10 | 14.98 | 15.05 | 333,371 | +0.06(+0.40%) |
Oct 10, 2013 | 14.85 | 15.03 | 14.77 | 14.99 | 166,233 | +0.26(+1.76%) |
Oct 09, 2013 | 14.72 | 14.87 | 14.72 | 14.73 | 131,043 | +0.06(+0.38%) |
Oct 08, 2013 | 14.70 | 14.78 | 14.67 | 14.68 | 130,030 | +0.00(+0.03%) |
Oct 07, 2013 | 14.73 | 14.78 | 14.66 | 14.67 | 179,331 | -0.07(-0.50%) |
Oct 04, 2013 | 14.81 | 14.81 | 14.73 | 14.75 | 76,411 | +0.01(+0.05%) |
Oct 03, 2013 | 14.73 | 14.81 | 14.70 | 14.74 | 72,698 | -0.14(-0.95%) |
Oct 02, 2013 | 14.81 | 14.91 | 14.74 | 14.88 | 124,114 | +0.01(+0.10%) |
Oct 01, 2013 | 14.81 | 14.93 | 14.81 | 14.87 | 145,627 | +0.05(+0.35%) |
Sep 27, 2013 | 14.84 | 14.88 | 14.78 | 14.82 | 90,450 | -0.10(-0.65%) |
Sep 26, 2013 | 14.93 | 14.93 | 14.86 | 14.91 | 102,684 | +0.02(+0.15%) |
Sep 25, 2013 | 14.98 | 14.98 | 14.89 | 14.89 | 181,788 | -0.07(-0.45%) |
Sep 24, 2013 | 14.97 | 15.02 | 14.91 | 14.96 | 564,203 | -0.01(-0.10%) |
Sep 23, 2013 | 14.70 | 15.00 | 14.70 | 14.97 | 12,125,227 | +0.24(+1.61%) |
Sep 20, 2013 | 14.94 | 14.94 | 14.71 | 14.73 | 135,072 | -0.18(-1.21%) |
Sep 19, 2013 | 15.00 | 15.00 | 14.88 | 14.91 | 26,675 | -0.03(-0.20%) |
Sep 18, 2013 | 14.66 | 14.98 | 14.57 | 14.94 | 79,770 | +0.32(+2.20%) |
Sep 17, 2013 | 14.54 | 14.63 | 14.54 | 14.62 | 726,165 | +0.09(+0.60%) |
Sep 16, 2013 | 14.75 | 14.65 | 14.52 | 14.53 | 7,914,405 | -0.04(-0.30%) |
Sep 13, 2013 | 14.48 | 14.60 | 14.48 | 14.58 | 211,652 | +0.10(+0.71%) |
Sep 12, 2013 | 14.56 | 14.59 | 14.48 | 14.48 | 225,338 | -0.03(-0.20%) |
Sep 11, 2013 | 14.56 | 14.65 | 14.48 | 14.50 | 662,510 | -0.09(-0.60%) |
Sep 10, 2013 | 14.60 | 14.60 | 14.50 | 14.59 | 105,087 | +0.08(+0.57%) |
Sep 09, 2013 | 14.53 | 14.53 | 14.38 | 14.51 | 91,943 | +0.11(+0.75%) |
Sep 06, 2013 | 14.59 | 14.59 | 14.40 | 14.40 | 102,606 | +0.03(+0.20%) |
Sep 05, 2013 | 14.39 | 14.45 | 14.36 | 14.37 | 98,009 | -0.07(-0.46%) |
Sep 04, 2013 | 14.47 | 14.47 | 14.35 | 14.44 | 77,069 | +0.03(+0.20%) |
Sep 03, 2013 | 14.61 | 14.70 | 14.38 | 14.41 | 150,788 | -0.15(-1.01%) |
Aug 30, 2013 | 14.67 | 14.68 | 14.53 | 14.56 | 209,306 | -0.10(-0.65%) |
Aug 29, 2013 | 14.69 | 14.70 | 14.61 | 14.65 | 95,823 | -0.02(-0.15%) |
Aug 28, 2013 | 14.69 | 14.72 | 14.61 | 14.67 | 238,818 | +0.03(+0.20%) |
Aug 27, 2013 | 14.61 | 14.71 | 14.57 | 14.64 | 176,264 | -0.07(-0.50%) |
Aug 26, 2013 | 14.80 | 14.84 | 14.70 | 14.72 | 1,183,620 | -0.09(-0.59%) |
Aug 23, 2013 | 14.70 | 14.81 | 14.67 | 14.80 | 204,753 | +0.10(+0.70%) |
Aug 22, 2013 | 14.70 | 15.68 | 14.24 | 14.70 | 3,021,102 | +0.09(+0.63%) |
Aug 21, 2013 | 14.69 | 14.72 | 14.57 | 14.61 | 101,329 | -0.13(-0.90%) |
Aug 20, 2013 | 14.64 | 14.80 | 14.61 | 14.74 | 130,301 | +0.11(+0.73%) |
Aug 19, 2013 | 14.75 | 14.79 | 14.62 | 14.64 | 99,220 | -0.14(-0.94%) |
Aug 16, 2013 | 14.95 | 14.95 | 14.70 | 14.78 | 169,404 | -0.15(-1.02%) |
Aug 15, 2013 | 15.09 | 15.09 | 14.89 | 14.93 | 147,307 | -0.18(-1.22%) |
Aug 14, 2013 | 15.13 | 15.15 | 15.05 | 15.11 | 98,441 | -0.05(-0.36%) |
Aug 13, 2013 | 15.30 | 15.30 | 15.14 | 15.17 | 141,556 | -0.09(-0.60%) |
Aug 12, 2013 | 15.25 | 15.28 | 15.23 | 15.26 | 151,966 | -0.07(-0.48%) |
Aug 09, 2013 | 15.43 | 15.43 | 15.30 | 15.33 | 66,664 | -0.04(-0.24%) |
Aug 08, 2013 | 15.32 | 15.38 | 15.26 | 15.37 | 2,786,270 | +0.06(+0.38%) |
Aug 07, 2013 | 15.25 | 15.33 | 15.22 | 15.31 | 50,245 | +0.04(+0.24%) |
Aug 06, 2013 | 15.39 | 15.39 | 15.26 | 15.27 | 56,405 | -0.07(-0.43%) |
Aug 05, 2013 | 15.33 | 15.36 | 15.28 | 15.34 | 58,183 | +0.01(+0.10%) |
Aug 02, 2013 | 15.31 | 15.33 | 15.24 | 15.32 | 55,559 | +0.01(+0.05%) |