Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.48 | 16.58 | 16.44 | 16.49 | 122,677 | -0.05(-0.33%) |
Oct 30, 2013 | 16.66 | 16.68 | 16.51 | 16.54 | 136,759 | -0.09(-0.57%) |
Oct 29, 2013 | 16.58 | 16.64 | 16.58 | 16.64 | 92,008 | +0.08(+0.48%) |
Oct 28, 2013 | 16.48 | 16.57 | 16.48 | 16.56 | 175,774 | +0.06(+0.38%) |
Oct 25, 2013 | 16.40 | 16.50 | 16.40 | 16.50 | 337,171 | +0.09(+0.58%) |
Oct 24, 2013 | 16.39 | 16.41 | 16.36 | 16.40 | 129,544 | +0.04(+0.24%) |
Oct 23, 2013 | 16.35 | 16.39 | 16.34 | 16.36 | 110,262 | -0.04(-0.24%) |
Oct 22, 2013 | 16.31 | 16.42 | 16.29 | 16.40 | 187,810 | +0.17(+1.02%) |
Oct 21, 2013 | 16.25 | 16.25 | 16.20 | 16.24 | 127,082 | +0.00(+0.00%) |
Oct 18, 2013 | 16.19 | 16.24 | 16.16 | 16.24 | 138,483 | +0.09(+0.55%) |
Oct 17, 2013 | 15.96 | 16.16 | 15.93 | 16.15 | 163,188 | +0.19(+1.16%) |
Oct 16, 2013 | 15.83 | 15.98 | 15.83 | 15.96 | 106,084 | +0.14(+0.87%) |
Oct 15, 2013 | 15.94 | 15.94 | 15.80 | 15.82 | 149,601 | -0.15(-0.96%) |
Oct 14, 2013 | 15.91 | 15.98 | 15.84 | 15.98 | 176,030 | +0.02(+0.10%) |
Oct 11, 2013 | 15.86 | 15.96 | 15.85 | 15.96 | 84,121 | +0.09(+0.59%) |
Oct 10, 2013 | 15.76 | 15.87 | 15.69 | 15.87 | 190,094 | +0.30(+1.92%) |
Oct 09, 2013 | 15.57 | 15.65 | 15.53 | 15.57 | 207,092 | +0.00(+0.00%) |
Oct 08, 2013 | 15.62 | 15.69 | 15.57 | 15.57 | 112,661 | -0.09(-0.55%) |
Oct 07, 2013 | 15.66 | 15.73 | 15.61 | 15.65 | 110,540 | -0.08(-0.50%) |
Oct 04, 2013 | 15.76 | 15.76 | 15.67 | 15.73 | 108,473 | +0.05(+0.33%) |
Oct 03, 2013 | 15.79 | 15.79 | 15.65 | 15.68 | 160,221 | -0.13(-0.82%) |
Oct 02, 2013 | 15.84 | 15.84 | 15.71 | 15.81 | 337,694 | -0.06(-0.40%) |
Oct 01, 2013 | 15.85 | 15.91 | 15.83 | 15.87 | 213,666 | +0.02(+0.15%) |
Sep 27, 2013 | 15.87 | 15.89 | 15.81 | 15.85 | 139,878 | -0.09(-0.54%) |
Sep 26, 2013 | 15.93 | 15.99 | 15.89 | 15.94 | 119,099 | +0.03(+0.20%) |
Sep 25, 2013 | 15.95 | 15.96 | 15.88 | 15.91 | 165,401 | -0.06(-0.39%) |
Sep 24, 2013 | 15.95 | 16.02 | 15.92 | 15.97 | 208,006 | -0.00(-0.01%) |
Sep 23, 2013 | 15.91 | 15.99 | 15.88 | 15.97 | 115,995 | +0.04(+0.25%) |
Sep 20, 2013 | 16.09 | 16.09 | 15.93 | 15.93 | 100,021 | -0.10(-0.63%) |
Sep 19, 2013 | 16.12 | 16.12 | 16.01 | 16.03 | 228,920 | -0.02(-0.10%) |
Sep 18, 2013 | 15.80 | 16.07 | 15.77 | 16.05 | 194,913 | +0.22(+1.38%) |
Sep 17, 2013 | 15.76 | 15.83 | 15.76 | 15.83 | 158,846 | +0.09(+0.60%) |
Sep 16, 2013 | 15.79 | 15.83 | 15.73 | 15.73 | 117,065 | +0.05(+0.33%) |
Sep 13, 2013 | 15.62 | 15.69 | 15.62 | 15.68 | 178,785 | +0.06(+0.37%) |
Sep 12, 2013 | 15.67 | 15.69 | 15.60 | 15.62 | 158,680 | -0.03(-0.18%) |
Sep 11, 2013 | 15.65 | 15.67 | 15.59 | 15.65 | 183,581 | +0.00(+0.03%) |
Sep 10, 2013 | 15.59 | 15.65 | 15.57 | 15.65 | 249,814 | +0.09(+0.55%) |
Sep 09, 2013 | 15.48 | 15.57 | 15.46 | 15.56 | 134,705 | +0.12(+0.76%) |
Sep 06, 2013 | 15.49 | 15.53 | 15.37 | 15.44 | 115,379 | +0.02(+0.15%) |
Sep 05, 2013 | 15.40 | 15.44 | 15.38 | 15.42 | 121,578 | +0.00(+0.00%) |
Sep 04, 2013 | 15.33 | 15.44 | 15.32 | 15.42 | 167,803 | +0.09(+0.61%) |
Sep 03, 2013 | 15.58 | 15.58 | 15.29 | 15.33 | 102,256 | -0.06(-0.41%) |
Aug 30, 2013 | 15.48 | 15.48 | 15.35 | 15.39 | 175,755 | -0.08(-0.51%) |
Aug 29, 2013 | 15.44 | 15.50 | 15.44 | 15.47 | 122,247 | +0.04(+0.25%) |
Aug 28, 2013 | 15.44 | 15.48 | 15.37 | 15.43 | 80,102 | -0.00(-0.02%) |
Aug 27, 2013 | 15.48 | 15.52 | 15.40 | 15.43 | 189,781 | -0.14(-0.93%) |
Aug 26, 2013 | 15.66 | 15.70 | 15.58 | 15.58 | 138,588 | -0.09(-0.60%) |
Aug 23, 2013 | 15.58 | 15.68 | 15.55 | 15.67 | 108,432 | +0.09(+0.60%) |
Aug 22, 2013 | 15.49 | 15.69 | 15.49 | 15.58 | 136,651 | +0.09(+0.58%) |
Aug 21, 2013 | 15.58 | 15.59 | 15.47 | 15.49 | 98,561 | -0.14(-0.87%) |
Aug 20, 2013 | 15.55 | 15.67 | 15.55 | 15.62 | 128,574 | +0.09(+0.55%) |
Aug 19, 2013 | 15.68 | 15.68 | 15.54 | 15.54 | 107,299 | -0.12(-0.75%) |
Aug 16, 2013 | 15.73 | 15.73 | 15.62 | 15.66 | 133,212 | -0.09(-0.55%) |
Aug 15, 2013 | 15.87 | 15.87 | 15.70 | 15.74 | 304,020 | -0.22(-1.37%) |
Aug 14, 2013 | 16.02 | 16.03 | 15.94 | 15.96 | 410,006 | -0.10(-0.63%) |
Aug 13, 2013 | 16.09 | 16.09 | 15.98 | 16.06 | 138,726 | +0.02(+0.10%) |
Aug 12, 2013 | 16.02 | 16.06 | 16.00 | 16.05 | 196,384 | -0.02(-0.10%) |
Aug 09, 2013 | 16.07 | 16.09 | 16.00 | 16.06 | 124,057 | -0.04(-0.24%) |
Aug 08, 2013 | 16.08 | 16.16 | 16.03 | 16.10 | 150,494 | +0.04(+0.24%) |
Aug 07, 2013 | 16.07 | 16.08 | 16.00 | 16.06 | 166,485 | -0.04(-0.24%) |
Aug 06, 2013 | 16.17 | 16.17 | 16.07 | 16.10 | 109,887 | -0.07(-0.44%) |
Aug 05, 2013 | 16.20 | 16.20 | 16.14 | 16.17 | 119,398 | -0.03(-0.22%) |
Aug 02, 2013 | 16.19 | 16.21 | 16.14 | 16.21 | 123,723 | -0.01(-0.07%) |