Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.80 | 16.26 | 15.69 | 16.15 | 16,858 | +0.32(+2.02%) |
Oct 30, 2013 | 15.95 | 15.95 | 15.77 | 15.83 | 90,561 | +0.14(+0.89%) |
Oct 29, 2013 | 15.49 | 15.73 | 15.47 | 15.69 | 43,987 | +0.32(+2.08%) |
Oct 28, 2013 | 15.47 | 15.49 | 15.31 | 15.37 | 16,388 | -0.05(-0.34%) |
Oct 25, 2013 | 15.36 | 15.42 | 15.28 | 15.42 | 12,725 | -0.08(-0.50%) |
Oct 24, 2013 | 15.46 | 15.51 | 15.35 | 15.50 | 20,822 | -0.23(-1.47%) |
Oct 23, 2013 | 15.78 | 15.79 | 15.67 | 15.73 | 19,541 | -0.12(-0.75%) |
Oct 22, 2013 | 15.85 | 15.91 | 15.79 | 15.85 | 22,622 | +0.10(+0.63%) |
Oct 21, 2013 | 15.73 | 15.80 | 15.68 | 15.75 | 39,367 | -0.25(-1.56%) |
Oct 18, 2013 | 15.95 | 16.03 | 15.95 | 16.00 | 29,660 | +0.18(+1.14%) |
Oct 17, 2013 | 15.65 | 15.84 | 15.61 | 15.82 | 22,692 | +0.30(+1.93%) |
Oct 16, 2013 | 15.47 | 15.56 | 15.41 | 15.52 | 19,488 | +0.10(+0.65%) |
Oct 15, 2013 | 15.29 | 15.75 | 15.28 | 15.42 | 27,373 | +0.15(+0.98%) |
Oct 14, 2013 | 15.27 | 15.32 | 15.22 | 15.27 | 24,740 | +0.01(+0.07%) |
Oct 11, 2013 | 15.24 | 15.26 | 15.18 | 15.26 | 15,841 | +0.08(+0.55%) |
Oct 10, 2013 | 14.96 | 15.19 | 14.95 | 15.18 | 28,220 | +0.18(+1.18%) |
Oct 09, 2013 | 14.89 | 15.04 | 14.85 | 15.00 | 23,811 | +0.10(+0.67%) |
Oct 08, 2013 | 15.01 | 15.03 | 14.88 | 14.90 | 66,978 | -0.56(-3.62%) |
Oct 07, 2013 | 15.38 | 15.48 | 15.28 | 15.46 | 122,195 | -0.37(-2.34%) |
Oct 04, 2013 | 15.91 | 15.91 | 15.79 | 15.83 | 11,569 | -0.29(-1.80%) |
Oct 03, 2013 | 16.18 | 16.18 | 16.06 | 16.12 | 18,317 | -0.07(-0.43%) |
Oct 02, 2013 | 16.24 | 16.24 | 16.11 | 16.19 | 14,574 | +0.01(+0.06%) |
Oct 01, 2013 | 16.25 | 16.32 | 16.17 | 16.18 | 18,034 | +0.13(+0.81%) |
Sep 30, 2013 | 15.91 | 16.07 | 15.87 | 16.05 | 13,836 | +0.11(+0.69%) |
Sep 27, 2013 | 15.93 | 16.01 | 15.89 | 15.94 | 19,812 | +0.05(+0.31%) |
Sep 26, 2013 | 15.85 | 15.89 | 15.79 | 15.89 | 26,671 | +0.07(+0.47%) |
Sep 25, 2013 | 15.93 | 15.98 | 15.80 | 15.82 | 10,665 | -0.21(-1.33%) |
Sep 24, 2013 | 16.14 | 16.15 | 15.99 | 16.03 | 33,472 | +0.04(+0.26%) |
Sep 23, 2013 | 16.01 | 16.06 | 15.92 | 15.99 | 13,772 | -0.00(-0.01%) |
Sep 20, 2013 | 16.10 | 16.28 | 15.98 | 15.99 | 11,575 | -0.29(-1.79%) |
Sep 19, 2013 | 16.43 | 16.43 | 16.23 | 16.28 | 8,634 | -0.03(-0.18%) |
Sep 18, 2013 | 16.01 | 16.41 | 15.95 | 16.31 | 8,975 | +0.13(+0.82%) |
Sep 17, 2013 | 16.34 | 16.34 | 16.11 | 16.18 | 12,440 | -0.04(-0.27%) |
Sep 16, 2013 | 16.35 | 16.34 | 16.22 | 16.22 | 14,407 | +0.01(+0.07%) |
Sep 13, 2013 | 16.01 | 16.25 | 16.01 | 16.21 | 11,733 | +0.32(+2.01%) |
Sep 12, 2013 | 16.06 | 16.11 | 15.89 | 15.89 | 32,307 | -0.15(-0.95%) |
Sep 11, 2013 | 16.00 | 16.09 | 15.91 | 16.04 | 18,239 | +0.04(+0.27%) |
Sep 10, 2013 | 15.99 | 16.04 | 15.94 | 16.00 | 21,840 | +0.29(+1.85%) |
Sep 09, 2013 | 15.54 | 15.71 | 15.54 | 15.71 | 27,495 | +0.23(+1.49%) |
Sep 06, 2013 | 15.47 | 15.55 | 15.05 | 15.48 | 742,773 | +0.13(+0.85%) |
Sep 05, 2013 | 15.33 | 15.43 | 15.31 | 15.35 | 21,729 | +0.44(+2.92%) |
Sep 04, 2013 | 14.84 | 14.99 | 14.83 | 14.91 | 15,067 | +0.01(+0.10%) |
Sep 03, 2013 | 14.93 | 14.94 | 14.81 | 14.90 | 17,911 | +0.39(+2.69%) |
Aug 30, 2013 | 14.74 | 14.74 | 14.50 | 14.51 | 9,240 | -0.16(-1.11%) |
Aug 29, 2013 | 14.72 | 14.77 | 14.66 | 14.67 | 15,551 | +0.01(+0.09%) |
Aug 28, 2013 | 14.63 | 14.73 | 14.63 | 14.66 | 11,620 | -0.08(-0.56%) |
Aug 27, 2013 | 14.93 | 14.94 | 14.74 | 14.74 | 10,314 | +0.14(+0.98%) |
Aug 26, 2013 | 14.80 | 14.82 | 14.60 | 14.60 | 28,138 | -0.03(-0.22%) |
Aug 23, 2013 | 14.53 | 14.72 | 14.49 | 14.63 | 18,391 | +0.37(+2.61%) |
Aug 22, 2013 | 14.33 | 14.42 | 14.21 | 14.26 | 11,527 | -0.11(-0.77%) |
Aug 21, 2013 | 14.41 | 14.41 | 14.25 | 14.37 | 25,113 | +0.04(+0.28%) |
Aug 20, 2013 | 14.37 | 14.42 | 14.31 | 14.33 | 13,566 | +0.09(+0.61%) |
Aug 19, 2013 | 14.35 | 14.38 | 14.24 | 14.24 | 28,506 | +0.09(+0.65%) |
Aug 16, 2013 | 14.11 | 14.20 | 14.06 | 14.15 | 9,818 | +0.01(+0.07%) |
Aug 15, 2013 | 14.00 | 14.26 | 14.00 | 14.14 | 12,817 | -0.36(-2.48%) |
Aug 14, 2013 | 14.48 | 14.65 | 14.42 | 14.50 | 604,978 | -0.06(-0.41%) |
Aug 13, 2013 | 14.58 | 14.60 | 14.51 | 14.56 | 571,749 | +0.07(+0.48%) |
Aug 12, 2013 | 14.60 | 14.60 | 14.47 | 14.49 | 503,758 | -0.26(-1.76%) |
Aug 09, 2013 | 14.86 | 14.90 | 14.67 | 14.75 | 325,575 | -0.35(-2.32%) |
Aug 08, 2013 | 15.01 | 15.21 | 15.00 | 15.10 | 15,836 | +0.23(+1.55%) |
Aug 07, 2013 | 14.94 | 14.97 | 14.86 | 14.87 | 14,832 | +0.03(+0.20%) |
Aug 06, 2013 | 14.86 | 14.88 | 14.73 | 14.84 | 28,188 | -0.01(-0.07%) |
Aug 05, 2013 | 14.78 | 14.90 | 14.75 | 14.85 | 27,352 | -0.03(-0.20%) |
Aug 02, 2013 | 14.82 | 14.94 | 14.82 | 14.88 | 11,503 | +0.28(+1.92%) |