Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.95 | 15.98 | 15.76 | 15.77 | 404,098 | -0.14(-0.85%) |
Oct 30, 2013 | 16.08 | 16.17 | 15.83 | 15.90 | 427,014 | -0.23(-1.44%) |
Oct 29, 2013 | 16.88 | 16.88 | 16.00 | 16.13 | 478,115 | -0.79(-4.68%) |
Oct 28, 2013 | 17.01 | 17.04 | 16.88 | 16.93 | 153,723 | -0.05(-0.28%) |
Oct 25, 2013 | 16.91 | 17.04 | 16.86 | 16.97 | 222,938 | +0.04(+0.23%) |
Oct 24, 2013 | 16.87 | 17.03 | 16.76 | 16.93 | 313,196 | +0.14(+0.80%) |
Oct 23, 2013 | 16.50 | 16.83 | 16.46 | 16.80 | 535,854 | +0.27(+1.63%) |
Oct 22, 2013 | 16.40 | 16.62 | 16.39 | 16.53 | 245,837 | +0.23(+1.42%) |
Oct 21, 2013 | 16.36 | 16.39 | 16.24 | 16.30 | 160,516 | -0.09(-0.53%) |
Oct 18, 2013 | 16.12 | 16.39 | 16.01 | 16.38 | 637,918 | +0.40(+2.47%) |
Oct 17, 2013 | 15.62 | 15.99 | 15.61 | 15.99 | 394,862 | +0.41(+2.60%) |
Oct 16, 2013 | 15.59 | 15.67 | 15.53 | 15.58 | 219,321 | +0.01(+0.06%) |
Oct 15, 2013 | 15.66 | 15.72 | 15.54 | 15.57 | 319,130 | -0.09(-0.55%) |
Oct 14, 2013 | 15.81 | 15.87 | 15.58 | 15.66 | 186,771 | -0.21(-1.34%) |
Oct 11, 2013 | 15.77 | 15.90 | 15.77 | 15.87 | 142,552 | +0.03(+0.18%) |
Oct 10, 2013 | 15.72 | 15.87 | 15.71 | 15.84 | 200,172 | +0.17(+1.11%) |
Oct 09, 2013 | 15.67 | 15.77 | 15.64 | 15.67 | 237,453 | +0.01(+0.06%) |
Oct 08, 2013 | 15.69 | 15.87 | 15.63 | 15.66 | 252,233 | -0.08(-0.49%) |
Oct 07, 2013 | 15.68 | 15.78 | 15.59 | 15.74 | 252,462 | +0.01(+0.06%) |
Oct 04, 2013 | 15.77 | 15.89 | 15.66 | 15.73 | 138,619 | -0.08(-0.49%) |
Oct 03, 2013 | 15.92 | 16.01 | 15.73 | 15.81 | 209,512 | -0.17(-1.09%) |
Oct 02, 2013 | 16.11 | 16.21 | 15.93 | 15.98 | 274,983 | -0.17(-1.08%) |
Oct 01, 2013 | 16.00 | 16.15 | 15.89 | 16.15 | 366,644 | -0.02(-0.12%) |
Sep 27, 2013 | 16.32 | 16.42 | 16.16 | 16.17 | 208,081 | -0.21(-1.30%) |
Sep 26, 2013 | 16.57 | 16.57 | 16.32 | 16.38 | 197,013 | -0.16(-0.99%) |
Sep 25, 2013 | 16.37 | 16.57 | 16.35 | 16.55 | 377,435 | +0.14(+0.88%) |
Sep 24, 2013 | 16.25 | 16.46 | 16.17 | 16.40 | 342,088 | +0.14(+0.83%) |
Sep 23, 2013 | 16.29 | 16.46 | 16.16 | 16.27 | 436,756 | -0.03(-0.18%) |
Sep 20, 2013 | 16.52 | 16.60 | 16.21 | 16.30 | 450,159 | -0.22(-1.34%) |
Sep 19, 2013 | 16.87 | 17.01 | 16.42 | 16.52 | 412,172 | -0.45(-2.67%) |
Sep 18, 2013 | 16.33 | 16.98 | 16.33 | 16.97 | 516,200 | +0.54(+3.29%) |
Sep 17, 2013 | 16.24 | 16.51 | 16.22 | 16.43 | 374,784 | +0.19(+1.19%) |
Sep 16, 2013 | 16.56 | 16.50 | 16.22 | 16.24 | 633,227 | -0.09(-0.57%) |
Sep 13, 2013 | 16.19 | 16.42 | 16.12 | 16.33 | 361,539 | +0.21(+1.33%) |
Sep 12, 2013 | 16.09 | 16.15 | 15.90 | 16.12 | 311,027 | +0.10(+0.64%) |
Sep 11, 2013 | 15.86 | 16.04 | 15.83 | 16.02 | 384,646 | +0.07(+0.47%) |
Sep 10, 2013 | 15.90 | 16.02 | 15.83 | 15.94 | 482,431 | -0.23(-1.44%) |
Sep 09, 2013 | 16.09 | 16.26 | 16.01 | 16.17 | 252,366 | +0.16(+0.99%) |
Sep 06, 2013 | 16.04 | 16.29 | 15.99 | 16.02 | 322,973 | +0.16(+1.00%) |
Sep 05, 2013 | 16.22 | 16.26 | 15.76 | 15.86 | 423,730 | -0.40(-2.46%) |
Sep 04, 2013 | 16.18 | 16.39 | 16.17 | 16.26 | 334,787 | +0.05(+0.29%) |
Sep 03, 2013 | 16.43 | 16.78 | 16.07 | 16.21 | 331,901 | -0.15(-0.91%) |
Aug 30, 2013 | 16.40 | 16.64 | 16.33 | 16.36 | 302,804 | -0.05(-0.28%) |
Aug 29, 2013 | 16.12 | 16.42 | 16.04 | 16.41 | 258,666 | +0.27(+1.67%) |
Aug 28, 2013 | 16.34 | 16.40 | 16.04 | 16.14 | 231,927 | -0.25(-1.53%) |
Aug 27, 2013 | 16.15 | 16.57 | 16.12 | 16.39 | 334,132 | +0.16(+0.98%) |
Aug 26, 2013 | 16.32 | 16.40 | 16.17 | 16.23 | 265,562 | -0.10(-0.63%) |
Aug 23, 2013 | 15.78 | 16.40 | 15.68 | 16.33 | 437,400 | +0.61(+3.91%) |
Aug 22, 2013 | 15.61 | 15.95 | 15.55 | 15.72 | 349,029 | +0.18(+1.14%) |
Aug 21, 2013 | 15.11 | 15.79 | 15.08 | 15.54 | 440,485 | +0.37(+2.46%) |
Aug 20, 2013 | 14.81 | 15.26 | 14.81 | 15.17 | 844,772 | +0.52(+3.56%) |
Aug 19, 2013 | 15.93 | 15.93 | 14.61 | 14.65 | 1,016,788 | -1.27(-7.96%) |
Aug 16, 2013 | 15.91 | 16.17 | 15.86 | 15.91 | 401,993 | -0.06(-0.35%) |
Aug 15, 2013 | 16.22 | 16.31 | 15.90 | 15.97 | 308,881 | -0.37(-2.28%) |
Aug 14, 2013 | 16.17 | 16.54 | 16.17 | 16.34 | 207,447 | +0.08(+0.52%) |
Aug 13, 2013 | 16.25 | 16.31 | 16.04 | 16.26 | 470,533 | +0.01(+0.06%) |
Aug 12, 2013 | 15.78 | 16.25 | 15.76 | 16.25 | 756,427 | +0.47(+2.95%) |
Aug 09, 2013 | 16.07 | 16.07 | 15.76 | 15.78 | 481,589 | -0.29(-1.80%) |
Aug 08, 2013 | 15.91 | 16.14 | 15.79 | 16.07 | 361,452 | +0.17(+1.05%) |
Aug 07, 2013 | 16.12 | 16.19 | 15.71 | 15.90 | 446,301 | -0.27(-1.67%) |
Aug 06, 2013 | 16.22 | 16.24 | 15.95 | 16.17 | 314,109 | -0.05(-0.29%) |
Aug 05, 2013 | 16.25 | 16.38 | 16.12 | 16.22 | 208,938 | -0.03(-0.17%) |
Aug 02, 2013 | 16.09 | 16.40 | 16.09 | 16.25 | 284,614 | +0.25(+1.57%) |