Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.39 | 16.39 | 16.25 | 16.29 | 0 | -0.01(-0.04%) |
Oct 30, 2013 | 16.49 | 16.49 | 16.23 | 16.30 | 0 | -0.13(-0.82%) |
Oct 29, 2013 | 16.50 | 16.50 | 16.39 | 16.43 | 0 | +0.02(+0.12%) |
Oct 28, 2013 | 16.55 | 16.55 | 16.32 | 16.41 | 0 | -0.15(-0.93%) |
Oct 25, 2013 | 16.61 | 16.61 | 16.49 | 16.57 | 0 | -0.05(-0.32%) |
Oct 24, 2013 | 16.66 | 16.66 | 16.56 | 16.62 | 0 | +0.15(+0.94%) |
Oct 23, 2013 | 16.51 | 16.51 | 16.40 | 16.47 | 0 | -0.20(-1.21%) |
Oct 22, 2013 | 16.64 | 16.71 | 16.61 | 16.67 | 0 | +0.19(+1.18%) |
Oct 21, 2013 | 16.65 | 16.65 | 16.38 | 16.47 | 0 | -0.03(-0.20%) |
Oct 18, 2013 | 16.60 | 16.60 | 16.43 | 16.51 | 281,929 | +0.06(+0.37%) |
Oct 17, 2013 | 16.31 | 16.45 | 16.25 | 16.45 | 407,187 | +0.25(+1.55%) |
Oct 16, 2013 | 16.20 | 16.21 | 16.11 | 16.19 | 419,001 | +0.20(+1.24%) |
Oct 15, 2013 | 16.08 | 16.08 | 15.98 | 16.00 | 0 | +0.01(+0.08%) |
Oct 14, 2013 | 15.98 | 16.03 | 15.85 | 15.98 | 400,668 | +0.05(+0.29%) |
Oct 11, 2013 | 15.93 | 15.95 | 15.84 | 15.94 | 0 | +0.07(+0.42%) |
Oct 10, 2013 | 15.75 | 15.88 | 15.72 | 15.87 | 0 | +0.46(+2.96%) |
Oct 09, 2013 | 15.47 | 15.47 | 15.33 | 15.41 | 0 | +0.07(+0.44%) |
Oct 08, 2013 | 15.55 | 15.55 | 15.33 | 15.35 | 0 | -0.21(-1.36%) |
Oct 07, 2013 | 15.51 | 15.76 | 15.46 | 15.56 | 0 | -0.06(-0.41%) |
Oct 04, 2013 | 15.61 | 15.66 | 15.58 | 15.62 | 0 | +0.07(+0.47%) |
Oct 03, 2013 | 15.61 | 15.63 | 15.47 | 15.55 | 0 | -0.09(-0.56%) |
Oct 02, 2013 | 15.51 | 15.63 | 15.50 | 15.63 | 0 | +0.13(+0.87%) |
Oct 01, 2013 | 15.45 | 15.56 | 15.40 | 15.50 | 0 | +0.09(+0.57%) |
Sep 27, 2013 | 15.41 | 15.43 | 15.37 | 15.41 | 0 | +0.01(+0.04%) |
Sep 26, 2013 | 15.46 | 15.48 | 15.36 | 15.41 | 0 | -0.09(-0.61%) |
Sep 25, 2013 | 15.51 | 15.53 | 15.40 | 15.50 | 0 | +0.02(+0.13%) |
Sep 24, 2013 | 15.57 | 15.57 | 15.42 | 15.48 | 0 | +0.01(+0.09%) |
Sep 23, 2013 | 15.57 | 15.57 | 15.37 | 15.47 | 0 | -0.09(-0.56%) |
Sep 20, 2013 | 15.65 | 15.65 | 15.47 | 15.55 | 0 | -0.15(-0.94%) |
Sep 19, 2013 | 15.99 | 15.99 | 15.65 | 15.70 | 0 | -0.11(-0.72%) |
Sep 18, 2013 | 15.40 | 16.07 | 15.33 | 15.82 | 0 | +0.46(+3.02%) |
Sep 17, 2013 | 15.35 | 15.35 | 15.30 | 15.35 | 0 | -0.04(-0.24%) |
Sep 16, 2013 | 15.44 | 15.63 | 15.34 | 15.39 | 0 | +0.13(+0.86%) |
Sep 13, 2013 | 15.18 | 15.26 | 15.12 | 15.26 | 0 | +0.07(+0.44%) |
Sep 12, 2013 | 15.27 | 15.29 | 15.18 | 15.19 | 0 | -0.12(-0.79%) |
Sep 11, 2013 | 15.24 | 15.31 | 15.14 | 15.31 | 0 | +0.10(+0.66%) |
Sep 10, 2013 | 15.21 | 15.23 | 15.15 | 15.21 | 0 | +0.26(+1.73%) |
Sep 09, 2013 | 14.87 | 14.97 | 14.79 | 14.95 | 0 | +0.26(+1.76%) |
Sep 06, 2013 | 14.61 | 14.73 | 14.57 | 14.70 | 0 | +0.07(+0.50%) |
Sep 05, 2013 | 14.57 | 14.65 | 14.56 | 14.62 | 0 | +0.05(+0.37%) |
Sep 04, 2013 | 14.47 | 14.59 | 14.37 | 14.57 | 0 | +0.07(+0.46%) |
Sep 03, 2013 | 14.58 | 14.58 | 14.41 | 14.50 | 0 | +0.26(+1.81%) |
Aug 30, 2013 | 14.37 | 14.37 | 14.23 | 14.24 | 0 | -0.21(-1.46%) |
Aug 29, 2013 | 14.45 | 14.49 | 14.42 | 14.45 | 0 | -0.01(-0.05%) |
Aug 28, 2013 | 14.38 | 14.51 | 14.35 | 14.46 | 123,614 | +0.03(+0.23%) |
Aug 27, 2013 | 14.57 | 14.61 | 14.43 | 14.43 | 0 | -0.48(-3.20%) |
Aug 26, 2013 | 14.99 | 14.99 | 14.90 | 14.90 | 0 | -0.19(-1.25%) |
Aug 23, 2013 | 15.09 | 15.10 | 15.00 | 15.09 | 0 | +0.11(+0.76%) |
Aug 22, 2013 | 14.96 | 15.12 | 14.91 | 14.98 | 210,715 | +0.25(+1.73%) |
Aug 21, 2013 | 14.82 | 14.84 | 14.68 | 14.72 | 0 | -0.18(-1.22%) |
Aug 20, 2013 | 14.91 | 14.98 | 14.80 | 14.90 | 0 | -0.10(-0.67%) |
Aug 19, 2013 | 15.14 | 15.14 | 14.98 | 15.00 | 0 | -0.22(-1.45%) |
Aug 16, 2013 | 15.19 | 15.27 | 15.16 | 15.23 | 0 | +0.15(+0.98%) |
Aug 15, 2013 | 15.08 | 15.12 | 14.87 | 15.08 | 479,246 | -0.13(-0.84%) |
Aug 14, 2013 | 15.20 | 15.23 | 15.16 | 15.21 | 0 | +0.05(+0.35%) |
Aug 13, 2013 | 15.10 | 15.16 | 14.99 | 15.15 | 160,037 | +0.03(+0.22%) |
Aug 12, 2013 | 15.09 | 15.12 | 15.05 | 15.12 | 210,260 | -0.06(-0.40%) |
Aug 09, 2013 | 15.19 | 15.21 | 15.12 | 15.18 | 659,832 | +0.03(+0.23%) |
Aug 08, 2013 | 15.08 | 15.18 | 15.01 | 15.14 | 1,866,282 | +0.27(+1.85%) |
Aug 07, 2013 | 14.86 | 14.89 | 14.84 | 14.87 | 73,731 | +0.08(+0.54%) |
Aug 06, 2013 | 14.86 | 14.93 | 14.73 | 14.79 | 133,217 | -0.05(-0.37%) |
Aug 05, 2013 | 14.84 | 14.90 | 14.78 | 14.84 | 144,708 | -0.13(-0.85%) |
Aug 02, 2013 | 14.86 | 14.97 | 14.78 | 14.97 | 3,079,991 | +0.10(+0.68%) |