Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.23 | 15.40 | 15.20 | 15.36 | 2,409,501 | +0.08(+0.52%) |
Oct 30, 2013 | 15.42 | 15.56 | 15.27 | 15.28 | 431,262 | -0.16(-1.03%) |
Oct 29, 2013 | 15.57 | 15.68 | 15.35 | 15.44 | 690,253 | -0.23(-1.44%) |
Oct 28, 2013 | 15.88 | 16.01 | 15.63 | 15.66 | 474,627 | -0.27(-1.67%) |
Oct 25, 2013 | 16.29 | 16.32 | 15.86 | 15.93 | 487,203 | -0.39(-2.40%) |
Oct 24, 2013 | 16.12 | 16.38 | 16.02 | 16.32 | 429,987 | +0.19(+1.20%) |
Oct 23, 2013 | 16.22 | 16.27 | 16.01 | 16.13 | 858,923 | -0.09(-0.53%) |
Oct 22, 2013 | 15.88 | 16.32 | 15.87 | 16.22 | 506,180 | +0.41(+2.57%) |
Oct 21, 2013 | 15.79 | 15.90 | 15.64 | 15.81 | 568,693 | -0.01(-0.08%) |
Oct 18, 2013 | 15.51 | 15.82 | 15.35 | 15.82 | 455,882 | +0.36(+2.32%) |
Oct 17, 2013 | 15.36 | 15.59 | 15.23 | 15.46 | 990,760 | +0.01(+0.04%) |
Oct 16, 2013 | 15.68 | 15.73 | 15.14 | 15.46 | 1,484,349 | -0.22(-1.40%) |
Oct 15, 2013 | 15.87 | 16.02 | 15.47 | 15.68 | 775,637 | -0.29(-1.79%) |
Oct 14, 2013 | 15.80 | 15.97 | 15.58 | 15.96 | 1,033,420 | +0.03(+0.17%) |
Oct 11, 2013 | 16.00 | 16.07 | 15.84 | 15.94 | 772,133 | -0.07(-0.42%) |
Oct 10, 2013 | 16.20 | 16.29 | 15.94 | 16.00 | 433,947 | +0.01(+0.04%) |
Oct 09, 2013 | 16.25 | 16.28 | 15.86 | 16.00 | 307,236 | -0.17(-1.03%) |
Oct 08, 2013 | 16.34 | 16.41 | 15.90 | 16.16 | 745,139 | -0.19(-1.18%) |
Oct 07, 2013 | 16.42 | 16.56 | 16.30 | 16.36 | 181,373 | -0.25(-1.52%) |
Oct 04, 2013 | 16.31 | 16.62 | 16.08 | 16.61 | 1,541,485 | +0.35(+2.13%) |
Oct 03, 2013 | 16.28 | 16.41 | 16.12 | 16.26 | 470,115 | +0.01(+0.04%) |
Oct 02, 2013 | 16.25 | 16.34 | 16.02 | 16.26 | 819,341 | -0.03(-0.16%) |
Oct 01, 2013 | 16.32 | 16.53 | 16.13 | 16.28 | 441,529 | +0.02(+0.12%) |
Sep 27, 2013 | 16.37 | 16.42 | 16.15 | 16.26 | 655,566 | -0.15(-0.93%) |
Sep 26, 2013 | 16.76 | 16.76 | 16.24 | 16.42 | 754,896 | -0.27(-1.63%) |
Sep 25, 2013 | 16.56 | 16.89 | 16.52 | 16.69 | 841,631 | +0.20(+1.21%) |
Sep 24, 2013 | 16.49 | 16.54 | 16.25 | 16.49 | 639,761 | +0.03(+0.16%) |
Sep 23, 2013 | 16.44 | 16.59 | 16.21 | 16.46 | 646,906 | +0.01(+0.04%) |
Sep 20, 2013 | 16.38 | 16.67 | 16.04 | 16.46 | 2,415,147 | +0.09(+0.53%) |
Sep 19, 2013 | 16.43 | 16.58 | 16.26 | 16.37 | 489,176 | +0.04(+0.24%) |
Sep 18, 2013 | 16.42 | 16.48 | 16.14 | 16.33 | 885,670 | -0.11(-0.69%) |
Sep 17, 2013 | 16.95 | 17.01 | 16.26 | 16.44 | 1,250,893 | -0.48(-2.83%) |
Sep 16, 2013 | 17.34 | 17.95 | 16.46 | 16.92 | 5,451,752 | -0.21(-1.24%) |
Sep 13, 2013 | 15.72 | 17.42 | 15.72 | 17.13 | 3,858,619 | +1.43(+9.11%) |
Sep 12, 2013 | 15.46 | 15.70 | 15.41 | 15.70 | 804,484 | +0.20(+1.29%) |
Sep 11, 2013 | 15.39 | 15.56 | 15.38 | 15.50 | 1,777,025 | +0.08(+0.52%) |
Sep 10, 2013 | 15.49 | 15.59 | 15.33 | 15.43 | 947,077 | +0.06(+0.39%) |
Sep 09, 2013 | 14.95 | 15.38 | 14.74 | 15.37 | 1,215,351 | +0.49(+3.26%) |
Sep 06, 2013 | 14.89 | 14.97 | 14.49 | 14.88 | 731,091 | +0.11(+0.72%) |
Sep 05, 2013 | 14.78 | 14.95 | 14.59 | 14.77 | 613,233 | +0.00(+0.00%) |
Sep 04, 2013 | 14.61 | 14.83 | 14.45 | 14.77 | 519,416 | +0.18(+1.23%) |
Sep 03, 2013 | 14.44 | 14.65 | 14.35 | 14.59 | 647,648 | +0.39(+2.72%) |
Aug 30, 2013 | 14.36 | 14.47 | 14.09 | 14.21 | 472,051 | -0.17(-1.20%) |
Aug 29, 2013 | 14.34 | 14.53 | 14.29 | 14.38 | 210,421 | +0.05(+0.37%) |
Aug 28, 2013 | 14.36 | 14.42 | 14.20 | 14.33 | 238,130 | -0.07(-0.51%) |
Aug 27, 2013 | 14.44 | 14.45 | 14.29 | 14.40 | 192,590 | -0.19(-1.28%) |
Aug 26, 2013 | 14.59 | 14.66 | 14.41 | 14.59 | 285,432 | +0.00(+0.00%) |
Aug 23, 2013 | 14.61 | 14.63 | 14.35 | 14.59 | 335,161 | +0.04(+0.27%) |
Aug 22, 2013 | 14.28 | 14.71 | 14.28 | 14.55 | 469,426 | +0.15(+1.06%) |
Aug 21, 2013 | 14.33 | 14.49 | 14.08 | 14.39 | 681,524 | +0.05(+0.32%) |
Aug 20, 2013 | 14.30 | 14.44 | 14.23 | 14.35 | 275,658 | +0.05(+0.33%) |
Aug 19, 2013 | 14.90 | 14.94 | 14.23 | 14.30 | 572,157 | -0.65(-4.32%) |
Aug 16, 2013 | 15.21 | 15.30 | 14.85 | 14.95 | 745,252 | +0.01(+0.09%) |
Aug 15, 2013 | 15.03 | 15.10 | 14.80 | 14.93 | 1,051,294 | -0.30(-1.96%) |
Aug 14, 2013 | 15.13 | 15.34 | 15.04 | 15.23 | 790,064 | +0.13(+0.87%) |
Aug 13, 2013 | 15.07 | 15.19 | 14.99 | 15.10 | 1,106,636 | +0.08(+0.53%) |
Aug 12, 2013 | 15.09 | 15.18 | 14.95 | 15.02 | 673,457 | -0.07(-0.44%) |
Aug 09, 2013 | 15.01 | 15.25 | 14.80 | 15.09 | 1,307,824 | +0.10(+0.66%) |
Aug 08, 2013 | 14.73 | 15.60 | 14.73 | 14.99 | 2,090,853 | +0.59(+4.07%) |
Aug 07, 2013 | 14.57 | 14.80 | 14.23 | 14.40 | 1,102,957 | -0.16(-1.08%) |
Aug 06, 2013 | 14.61 | 14.61 | 14.24 | 14.56 | 905,938 | -0.01(-0.05%) |
Aug 05, 2013 | 14.37 | 14.69 | 14.34 | 14.57 | 738,925 | +0.18(+1.23%) |
Aug 02, 2013 | 14.34 | 14.42 | 14.17 | 14.39 | 554,171 | -0.02(-0.14%) |