Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.33 | 16.57 | 16.20 | 16.21 | 138,844 | -0.03(-0.17%) |
Oct 30, 2013 | 16.41 | 16.52 | 16.17 | 16.24 | 90,273 | -0.20(-1.22%) |
Oct 29, 2013 | 16.66 | 16.66 | 16.20 | 16.44 | 102,207 | -0.22(-1.34%) |
Oct 28, 2013 | 16.39 | 16.71 | 15.80 | 16.66 | 106,186 | +0.30(+1.81%) |
Oct 25, 2013 | 16.69 | 16.71 | 16.11 | 16.37 | 64,914 | -0.25(-1.50%) |
Oct 24, 2013 | 16.52 | 16.85 | 16.42 | 16.61 | 112,823 | +0.14(+0.85%) |
Oct 23, 2013 | 16.32 | 16.66 | 16.08 | 16.48 | 150,125 | +0.06(+0.35%) |
Oct 22, 2013 | 16.34 | 16.62 | 16.31 | 16.42 | 185,432 | +0.15(+0.91%) |
Oct 21, 2013 | 16.68 | 16.68 | 16.06 | 16.27 | 173,069 | -0.24(-1.48%) |
Oct 18, 2013 | 16.24 | 16.68 | 16.18 | 16.51 | 458,528 | +0.40(+2.47%) |
Oct 17, 2013 | 15.86 | 16.48 | 15.77 | 16.12 | 173,376 | +0.16(+1.01%) |
Oct 16, 2013 | 16.46 | 16.46 | 15.91 | 15.96 | 73,637 | -0.41(-2.51%) |
Oct 15, 2013 | 16.50 | 16.59 | 16.23 | 16.37 | 23,743 | -0.07(-0.43%) |
Oct 14, 2013 | 16.23 | 16.65 | 16.18 | 16.44 | 131,568 | +0.08(+0.51%) |
Oct 11, 2013 | 16.04 | 16.37 | 16.04 | 16.35 | 294,817 | +0.28(+1.74%) |
Oct 10, 2013 | 16.33 | 16.47 | 15.96 | 16.07 | 105,692 | -0.11(-0.67%) |
Oct 09, 2013 | 16.06 | 16.34 | 15.99 | 16.18 | 120,760 | +0.03(+0.16%) |
Oct 08, 2013 | 15.97 | 16.46 | 15.97 | 16.16 | 218,565 | +0.00(+0.03%) |
Oct 07, 2013 | 15.92 | 16.20 | 15.91 | 16.15 | 57,786 | +0.17(+1.09%) |
Oct 04, 2013 | 15.85 | 16.20 | 15.82 | 15.98 | 112,266 | +0.17(+1.08%) |
Oct 03, 2013 | 15.83 | 15.97 | 15.72 | 15.81 | 63,274 | -0.09(-0.55%) |
Oct 02, 2013 | 16.06 | 16.17 | 15.68 | 15.89 | 105,178 | -0.03(-0.19%) |
Oct 01, 2013 | 15.93 | 16.21 | 15.68 | 15.93 | 116,545 | +0.03(+0.22%) |
Sep 27, 2013 | 15.83 | 15.98 | 15.73 | 15.89 | 180,894 | +0.05(+0.33%) |
Sep 26, 2013 | 15.76 | 15.99 | 15.76 | 15.84 | 60,796 | +0.10(+0.61%) |
Sep 25, 2013 | 15.74 | 15.80 | 15.68 | 15.74 | 119,406 | +0.00(+0.00%) |
Sep 24, 2013 | 15.86 | 15.93 | 15.62 | 15.74 | 104,138 | +0.02(+0.11%) |
Sep 23, 2013 | 15.82 | 15.99 | 15.66 | 15.72 | 169,912 | -0.08(-0.50%) |
Sep 20, 2013 | 16.03 | 16.08 | 15.74 | 15.80 | 141,244 | -0.13(-0.82%) |
Sep 19, 2013 | 15.74 | 16.18 | 15.56 | 15.93 | 165,377 | +0.30(+1.93%) |
Sep 18, 2013 | 15.64 | 15.73 | 15.51 | 15.63 | 140,731 | -0.07(-0.42%) |
Sep 17, 2013 | 15.75 | 15.92 | 15.44 | 15.70 | 156,205 | -0.17(-1.07%) |
Sep 16, 2013 | 15.74 | 15.89 | 15.68 | 15.87 | 82,546 | +0.15(+0.94%) |
Sep 13, 2013 | 15.88 | 16.03 | 15.60 | 15.72 | 135,718 | -0.06(-0.39%) |
Sep 12, 2013 | 15.78 | 15.99 | 15.51 | 15.78 | 95,484 | +0.06(+0.39%) |
Sep 11, 2013 | 15.34 | 15.84 | 15.32 | 15.72 | 201,818 | +0.38(+2.48%) |
Sep 10, 2013 | 15.38 | 15.40 | 15.31 | 15.34 | 52,881 | -0.00(-0.03%) |
Sep 09, 2013 | 15.37 | 15.40 | 15.31 | 15.34 | 89,221 | -0.01(-0.06%) |
Sep 06, 2013 | 15.30 | 15.65 | 15.27 | 15.35 | 120,955 | +0.08(+0.54%) |
Sep 05, 2013 | 15.39 | 15.48 | 15.26 | 15.27 | 73,679 | -0.06(-0.37%) |
Sep 04, 2013 | 15.36 | 15.44 | 15.31 | 15.33 | 92,078 | -0.08(-0.54%) |
Sep 03, 2013 | 15.58 | 15.77 | 15.32 | 15.41 | 203,575 | -0.17(-1.12%) |
Aug 30, 2013 | 15.27 | 15.79 | 15.27 | 15.58 | 54,482 | +0.27(+1.74%) |
Aug 29, 2013 | 15.38 | 15.53 | 15.28 | 15.32 | 38,236 | -0.04(-0.26%) |
Aug 28, 2013 | 15.26 | 15.48 | 15.26 | 15.36 | 48,162 | +0.17(+1.09%) |
Aug 27, 2013 | 15.31 | 15.43 | 15.17 | 15.19 | 113,604 | -0.12(-0.80%) |
Aug 26, 2013 | 15.39 | 15.56 | 15.28 | 15.31 | 89,494 | -0.02(-0.14%) |
Aug 23, 2013 | 15.48 | 15.62 | 15.32 | 15.34 | 133,982 | -0.18(-1.18%) |
Aug 22, 2013 | 15.41 | 15.93 | 15.32 | 15.52 | 196,125 | -0.01(-0.06%) |
Aug 21, 2013 | 15.51 | 15.68 | 15.36 | 15.53 | 110,553 | +0.07(+0.42%) |
Aug 20, 2013 | 15.17 | 15.72 | 15.13 | 15.46 | 253,698 | +0.28(+1.84%) |
Aug 19, 2013 | 15.24 | 15.39 | 15.09 | 15.18 | 97,724 | -0.04(-0.29%) |
Aug 16, 2013 | 15.48 | 15.67 | 15.20 | 15.23 | 197,261 | -0.31(-2.02%) |
Aug 15, 2013 | 15.53 | 15.75 | 15.49 | 15.54 | 154,221 | -0.15(-0.97%) |
Aug 14, 2013 | 16.00 | 16.21 | 15.48 | 15.69 | 201,838 | -0.26(-1.64%) |
Aug 13, 2013 | 16.58 | 16.72 | 15.86 | 15.96 | 81,375 | -0.53(-3.23%) |
Aug 12, 2013 | 16.16 | 16.82 | 16.16 | 16.49 | 41,517 | +0.29(+1.81%) |
Aug 09, 2013 | 16.13 | 16.46 | 15.99 | 16.20 | 81,325 | +0.14(+0.84%) |
Aug 08, 2013 | 15.82 | 16.19 | 15.59 | 16.06 | 131,352 | +0.37(+2.34%) |
Aug 07, 2013 | 15.26 | 15.84 | 15.07 | 15.69 | 110,216 | +0.48(+3.16%) |
Aug 06, 2013 | 15.27 | 15.38 | 15.20 | 15.21 | 54,450 | -0.10(-0.66%) |
Aug 05, 2013 | 15.40 | 15.62 | 15.20 | 15.31 | 146,604 | -0.03(-0.17%) |
Aug 02, 2013 | 15.50 | 15.80 | 15.31 | 15.34 | 161,963 | -0.11(-0.71%) |