Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.10 | 17.10 | 17.10 | 17.10 | 29,166 | -0.14(-0.81%) |
Oct 28, 2013 | 17.31 | 17.24 | 17.24 | 17.24 | 5,013 | +0.01(+0.07%) |
Oct 24, 2013 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.08(+0.45%) |
Oct 23, 2013 | 17.15 | 17.15 | 17.15 | 17.15 | 9,400 | -0.14(-0.81%) |
Oct 22, 2013 | 17.33 | 17.33 | 17.29 | 17.29 | 1,410 | +0.14(+0.82%) |
Oct 21, 2013 | 17.15 | 17.15 | 17.15 | 17.15 | 1,457 | -0.03(-0.19%) |
Oct 18, 2013 | 17.18 | 17.18 | 17.18 | 17.18 | 470 | +0.01(+0.07%) |
Oct 17, 2013 | 17.06 | 17.17 | 17.00 | 17.17 | 28,804 | +0.33(+1.97%) |
Oct 16, 2013 | 16.88 | 16.89 | 16.79 | 16.84 | 49,065 | +0.14(+0.84%) |
Oct 15, 2013 | 16.79 | 16.80 | 16.70 | 16.70 | 19,898 | -0.12(-0.72%) |
Oct 14, 2013 | 16.77 | 16.85 | 16.70 | 16.82 | 11,124 | +0.11(+0.69%) |
Oct 11, 2013 | 16.72 | 16.77 | 16.69 | 16.70 | 43,643 | -0.06(-0.34%) |
Oct 10, 2013 | 16.75 | 16.79 | 16.69 | 16.76 | 33,725 | +0.40(+2.46%) |
Oct 09, 2013 | 16.37 | 16.37 | 16.36 | 16.36 | 313 | -0.09(-0.54%) |
Oct 08, 2013 | 16.45 | 16.45 | 16.45 | 16.45 | 156 | -0.10(-0.62%) |
Oct 07, 2013 | 16.45 | 16.55 | 16.45 | 16.55 | 32,683 | +0.01(+0.08%) |
Oct 04, 2013 | 16.54 | 16.54 | 16.54 | 16.54 | 5,346 | -0.08(-0.46%) |
Oct 02, 2013 | 16.53 | 16.61 | 16.61 | 16.61 | 13,788 | +0.06(+0.39%) |
Oct 01, 2013 | 16.55 | 16.55 | 16.55 | 16.55 | 940 | +0.09(+0.54%) |
Sep 27, 2013 | 16.54 | 16.54 | 16.46 | 16.46 | 18,989 | +0.04(+0.23%) |
Sep 25, 2013 | 16.42 | 16.42 | 16.42 | 16.42 | 16,451 | -0.11(-0.64%) |
Sep 20, 2013 | 16.53 | 16.53 | 16.53 | 16.53 | 470 | -0.23(-1.39%) |
Sep 19, 2013 | 16.74 | 16.76 | 16.74 | 16.76 | 49,119 | +0.33(+2.02%) |
Sep 17, 2013 | 16.41 | 16.43 | 16.43 | 16.43 | 7,520 | +0.06(+0.39%) |
Sep 16, 2013 | 16.40 | 16.42 | 16.33 | 16.36 | 869 | +0.20(+1.26%) |
Sep 13, 2013 | 16.17 | 16.18 | 16.08 | 16.16 | 15,354 | -0.08(-0.47%) |
Sep 12, 2013 | 16.36 | 16.41 | 16.24 | 16.24 | 21,089 | +0.01(+0.08%) |
Sep 11, 2013 | 16.20 | 16.24 | 16.20 | 16.22 | 1,723 | +0.04(+0.24%) |
Sep 10, 2013 | 16.15 | 16.19 | 16.07 | 16.19 | 18,598 | +0.19(+1.20%) |
Sep 09, 2013 | 15.99 | 16.01 | 15.99 | 15.99 | 15,668 | +0.11(+0.72%) |
Sep 06, 2013 | 15.73 | 15.89 | 15.73 | 15.88 | 23,518 | +0.11(+0.69%) |
Sep 05, 2013 | 15.72 | 15.77 | 15.72 | 15.77 | 46,534 | +0.04(+0.24%) |
Sep 04, 2013 | 15.60 | 15.73 | 15.51 | 15.73 | 20,290 | +0.05(+0.33%) |
Sep 03, 2013 | 15.60 | 15.68 | 15.27 | 15.68 | 15,041 | +0.23(+1.50%) |
Aug 30, 2013 | 15.39 | 16.20 | 15.39 | 15.45 | 33,029 | -0.39(-2.49%) |
Aug 26, 2013 | 15.74 | 15.84 | 15.84 | 15.84 | 8,021 | +0.09(+0.56%) |
Aug 23, 2013 | 15.75 | 15.75 | 15.75 | 15.75 | 943 | +0.11(+0.69%) |
Aug 21, 2013 | 15.62 | 15.65 | 15.65 | 15.65 | 6,448 | -0.26(-1.64%) |
Aug 19, 2013 | 15.91 | 15.91 | 15.91 | 15.91 | 24,379 | -0.07(-0.44%) |
Aug 16, 2013 | 15.90 | 15.98 | 15.90 | 15.98 | 471 | +0.02(+0.12%) |
Aug 15, 2013 | 15.87 | 15.96 | 15.87 | 15.96 | 9,735 | -0.03(-0.20%) |
Aug 14, 2013 | 15.97 | 15.99 | 15.96 | 15.99 | 37,748 | +0.10(+0.60%) |
Aug 12, 2013 | 15.98 | 15.89 | 15.89 | 15.89 | 314 | -0.36(-2.19%) |
Aug 09, 2013 | 15.88 | 16.25 | 15.88 | 16.25 | 30,689 | +0.36(+2.24%) |
Aug 08, 2013 | 15.74 | 15.90 | 15.74 | 15.89 | 22,038 | +0.24(+1.50%) |
Aug 07, 2013 | 15.70 | 15.70 | 15.66 | 15.66 | 8,650 | -0.24(-1.52%) |
Aug 06, 2013 | 15.77 | 15.90 | 15.77 | 15.90 | 1,415 | +0.11(+0.68%) |
Aug 02, 2013 | 15.82 | 15.79 | 15.79 | 15.79 | 2,044 | +0.02(+0.12%) |
Aug 01, 2013 | 15.74 | 15.77 | 15.74 | 15.77 | 34,440 | -0.02(-0.12%) |
Jul 31, 2013 | 15.68 | 15.91 | 15.68 | 15.79 | 26,121 | +0.01(+0.08%) |
Jul 29, 2013 | 15.78 | 15.78 | 15.78 | 15.78 | 2,359 | -0.11(-0.68%) |
Jul 26, 2013 | 15.83 | 15.89 | 15.83 | 15.89 | 9,437 | -0.06(-0.36%) |
Jul 25, 2013 | 15.83 | 15.96 | 15.82 | 15.95 | 21,233 | -0.03(-0.16%) |
Jul 24, 2013 | 15.93 | 16.15 | 15.89 | 15.97 | 9,201 | -0.04(-0.23%) |
Jul 23, 2013 | 15.95 | 16.01 | 15.95 | 16.01 | 5,033 | +0.16(+1.03%) |
Jul 22, 2013 | 16.21 | 16.21 | 15.84 | 15.84 | 235 | -0.36(-2.24%) |
Jul 19, 2013 | 16.21 | 16.21 | 16.21 | 16.21 | 2,076 | +0.44(+2.80%) |
Jul 18, 2013 | 15.76 | 15.76 | 15.76 | 15.76 | 157 | +0.13(+0.83%) |
Jul 16, 2013 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | -0.01(-0.04%) |
Jul 15, 2013 | 15.60 | 15.66 | 15.58 | 15.64 | 7,235 | +0.16(+1.01%) |
Jul 11, 2013 | 15.51 | 15.48 | 15.48 | 15.48 | 1,572 | +0.30(+1.98%) |
Jul 08, 2013 | 14.94 | 15.18 | 15.18 | 15.18 | 3,617 | +0.30(+2.01%) |
Jul 05, 2013 | 15.09 | 15.09 | 14.83 | 14.88 | 9,122 | -0.18(-1.22%) |
Jul 03, 2013 | 15.07 | 15.07 | 15.07 | 15.07 | 157 | +0.08(+0.51%) |
Jul 02, 2013 | 15.07 | 15.12 | 14.31 | 14.99 | 18,845 | -0.25(-1.67%) |
Jul 01, 2013 | 15.25 | 15.25 | 15.25 | 15.25 | 983 | +0.11(+0.76%) |
Jun 28, 2013 | 15.12 | 15.13 | 15.12 | 15.13 | 3,302 | +0.55(+3.79%) |
Jun 24, 2013 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | -0.31(-2.09%) |
Jun 21, 2013 | 14.90 | 14.90 | 14.89 | 14.89 | 1,541 | +0.00(+0.00%) |
Jun 20, 2013 | 14.75 | 14.89 | 14.75 | 14.89 | 31,551 | -0.88(-5.56%) |
Jun 17, 2013 | 15.78 | 15.77 | 15.77 | 15.77 | 5,033 | +0.16(+1.02%) |
Jun 13, 2013 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.11(+0.74%) |
Jun 12, 2013 | 15.49 | 15.49 | 15.49 | 15.49 | 3,932 | -0.01(-0.07%) |
Jun 06, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.06(+0.39%) |
Jun 05, 2013 | 15.54 | 15.54 | 15.44 | 15.44 | 2,516 | -0.39(-2.44%) |
Jun 04, 2013 | 15.83 | 15.83 | 15.83 | 15.83 | 471 | +0.11(+0.73%) |
Jun 03, 2013 | 15.72 | 15.72 | 15.72 | 15.72 | 3,145 | -0.17(-1.04%) |
May 31, 2013 | 15.92 | 15.92 | 15.88 | 15.88 | 613 | -0.56(-3.40%) |
May 22, 2013 | 16.66 | 16.44 | 16.44 | 16.44 | 4,875 | -0.23(-1.37%) |
May 21, 2013 | 16.67 | 16.67 | 16.67 | 16.67 | 9,012 | +0.08(+0.50%) |
May 20, 2013 | 16.59 | 16.59 | 16.59 | 16.59 | 157 | +0.15(+0.93%) |
May 15, 2013 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.01(+0.08%) |
May 10, 2013 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | -0.06(-0.35%) |
May 09, 2013 | 16.48 | 16.48 | 16.48 | 16.48 | 1,572 | +0.07(+0.43%) |
May 07, 2013 | 16.41 | 16.41 | 16.41 | 16.41 | 314 | +0.10(+0.62%) |
May 01, 2013 | 16.31 | 16.31 | 16.31 | 16.31 | 1,572 | -0.04(-0.27%) |
Apr 29, 2013 | 16.26 | 16.35 | 16.35 | 16.35 | 1,415 | +0.17(+1.08%) |
Apr 25, 2013 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.06(+0.37%) |
Apr 24, 2013 | 16.07 | 16.12 | 16.07 | 16.12 | 4,246 | +0.40(+2.57%) |