Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.94 | 16.01 | 15.71 | 15.92 | 145,456 | +0.02(+0.13%) |
Oct 30, 2013 | 16.25 | 16.37 | 15.82 | 15.90 | 160,980 | -0.30(-1.85%) |
Oct 29, 2013 | 16.09 | 16.34 | 16.03 | 16.20 | 384,131 | +0.20(+1.25%) |
Oct 28, 2013 | 16.26 | 16.27 | 15.81 | 16.00 | 200,608 | -0.20(-1.23%) |
Oct 25, 2013 | 16.44 | 16.49 | 16.12 | 16.20 | 174,999 | -0.16(-0.98%) |
Oct 24, 2013 | 15.81 | 16.65 | 15.81 | 16.36 | 608,294 | +0.61(+3.87%) |
Oct 23, 2013 | 15.32 | 16.08 | 15.32 | 15.75 | 443,187 | +0.36(+2.34%) |
Oct 22, 2013 | 15.05 | 16.42 | 15.05 | 15.39 | 840,277 | +0.50(+3.36%) |
Oct 21, 2013 | 14.10 | 15.99 | 13.79 | 14.89 | 489,974 | +0.82(+5.83%) |
Oct 18, 2013 | 14.05 | 14.19 | 13.97 | 14.07 | 92,793 | +0.15(+1.08%) |
Oct 17, 2013 | 13.68 | 13.95 | 13.68 | 13.92 | 144,950 | +0.20(+1.46%) |
Oct 16, 2013 | 13.75 | 13.80 | 13.62 | 13.72 | 122,643 | +0.01(+0.07%) |
Oct 15, 2013 | 13.71 | 13.90 | 13.61 | 13.71 | 103,874 | +0.00(+0.00%) |
Oct 14, 2013 | 13.90 | 13.93 | 13.63 | 13.71 | 38,663 | -0.22(-1.58%) |
Oct 11, 2013 | 13.88 | 14.03 | 13.84 | 13.93 | 55,307 | +0.05(+0.36%) |
Oct 10, 2013 | 13.84 | 14.13 | 13.75 | 13.88 | 19,655 | +0.22(+1.61%) |
Oct 09, 2013 | 13.50 | 13.79 | 13.43 | 13.66 | 115,539 | +0.00(+0.00%) |
Oct 08, 2013 | 14.18 | 14.24 | 13.65 | 13.66 | 212,034 | -0.57(-4.01%) |
Oct 07, 2013 | 13.98 | 14.30 | 13.98 | 14.23 | 63,140 | +0.12(+0.85%) |
Oct 04, 2013 | 14.12 | 14.37 | 14.00 | 14.11 | 58,268 | -0.06(-0.42%) |
Oct 03, 2013 | 14.63 | 14.65 | 14.04 | 14.17 | 111,784 | -0.53(-3.61%) |
Oct 02, 2013 | 14.35 | 14.84 | 14.35 | 14.70 | 275,220 | +0.28(+1.94%) |
Oct 01, 2013 | 14.69 | 14.80 | 14.38 | 14.42 | 225,195 | -0.12(-0.83%) |
Sep 27, 2013 | 14.40 | 14.63 | 14.40 | 14.54 | 130,316 | +0.03(+0.21%) |
Sep 26, 2013 | 14.50 | 14.63 | 14.31 | 14.51 | 87,031 | +0.05(+0.35%) |
Sep 25, 2013 | 14.64 | 14.71 | 14.17 | 14.46 | 178,182 | -0.12(-0.82%) |
Sep 24, 2013 | 14.41 | 14.96 | 14.40 | 14.58 | 90,834 | +0.20(+1.39%) |
Sep 23, 2013 | 14.97 | 15.00 | 14.19 | 14.38 | 223,096 | -0.56(-3.75%) |
Sep 20, 2013 | 15.12 | 15.17 | 14.89 | 14.94 | 121,026 | -0.18(-1.19%) |
Sep 19, 2013 | 15.22 | 15.35 | 15.04 | 15.12 | 95,152 | -0.01(-0.07%) |
Sep 18, 2013 | 14.87 | 15.24 | 14.55 | 15.13 | 233,495 | +0.16(+1.07%) |
Sep 17, 2013 | 15.01 | 15.09 | 14.88 | 14.97 | 30,872 | -0.10(-0.66%) |
Sep 16, 2013 | 15.38 | 15.35 | 15.06 | 15.07 | 65,826 | -0.11(-0.72%) |
Sep 13, 2013 | 15.20 | 15.28 | 14.90 | 15.18 | 40,942 | +0.04(+0.26%) |
Sep 12, 2013 | 15.12 | 15.34 | 15.12 | 15.14 | 37,862 | +0.05(+0.33%) |
Sep 11, 2013 | 14.95 | 15.14 | 14.74 | 15.09 | 108,577 | +0.13(+0.87%) |
Sep 10, 2013 | 14.85 | 15.05 | 14.84 | 14.96 | 100,634 | +0.17(+1.15%) |
Sep 09, 2013 | 14.13 | 15.07 | 14.10 | 14.79 | 195,145 | +0.73(+5.19%) |
Sep 06, 2013 | 14.24 | 14.44 | 14.00 | 14.06 | 131,001 | -0.02(-0.14%) |
Sep 05, 2013 | 14.28 | 14.30 | 13.95 | 14.08 | 56,851 | -0.14(-0.98%) |
Sep 04, 2013 | 14.25 | 14.54 | 14.13 | 14.22 | 171,069 | -0.03(-0.21%) |
Sep 03, 2013 | 14.16 | 14.54 | 14.11 | 14.25 | 112,085 | +0.22(+1.57%) |
Aug 30, 2013 | 14.64 | 14.73 | 13.98 | 14.03 | 77,980 | -0.54(-3.71%) |
Aug 29, 2013 | 14.25 | 14.64 | 14.25 | 14.57 | 62,287 | +0.27(+1.89%) |
Aug 28, 2013 | 14.32 | 14.52 | 14.25 | 14.30 | 36,037 | -0.05(-0.35%) |
Aug 27, 2013 | 14.50 | 14.77 | 14.31 | 14.35 | 82,935 | -0.26(-1.78%) |
Aug 26, 2013 | 14.88 | 14.98 | 14.60 | 14.61 | 72,349 | -0.29(-1.95%) |
Aug 23, 2013 | 15.32 | 15.32 | 14.83 | 14.90 | 81,419 | -0.42(-2.74%) |
Aug 22, 2013 | 15.01 | 15.38 | 14.99 | 15.32 | 19,489 | +0.28(+1.86%) |
Aug 21, 2013 | 15.09 | 15.21 | 14.88 | 15.04 | 70,035 | -0.14(-0.92%) |
Aug 20, 2013 | 15.10 | 15.32 | 14.94 | 15.18 | 44,427 | +0.14(+0.93%) |
Aug 19, 2013 | 15.09 | 15.36 | 14.92 | 15.04 | 59,447 | -0.10(-0.66%) |
Aug 16, 2013 | 15.13 | 15.43 | 14.94 | 15.14 | 225,351 | +0.05(+0.33%) |
Aug 15, 2013 | 15.15 | 15.27 | 14.69 | 15.09 | 158,810 | -0.12(-0.79%) |
Aug 14, 2013 | 15.18 | 15.25 | 14.71 | 15.21 | 233,818 | +0.11(+0.73%) |
Aug 13, 2013 | 16.00 | 16.10 | 14.95 | 15.10 | 434,724 | +0.18(+1.21%) |
Aug 12, 2013 | 14.83 | 14.95 | 14.59 | 14.92 | 111,997 | +0.14(+0.95%) |
Aug 09, 2013 | 15.13 | 15.13 | 14.71 | 14.78 | 66,389 | -0.37(-2.44%) |
Aug 08, 2013 | 15.02 | 15.28 | 14.83 | 15.15 | 231,144 | +0.23(+1.54%) |
Aug 07, 2013 | 14.97 | 15.05 | 14.82 | 14.92 | 42,214 | -0.10(-0.67%) |
Aug 06, 2013 | 15.15 | 15.15 | 14.72 | 15.02 | 77,738 | -0.18(-1.18%) |
Aug 05, 2013 | 15.23 | 15.44 | 15.09 | 15.20 | 69,967 | -0.09(-0.59%) |
Aug 02, 2013 | 15.32 | 15.42 | 14.85 | 15.29 | 303,679 | -0.16(-1.04%) |