Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.68 | 15.68 | 15.60 | 15.67 | 12,800 | -0.01(-0.06%) |
Oct 30, 2013 | 15.62 | 15.70 | 15.62 | 15.68 | 35,300 | +0.06(+0.38%) |
Oct 29, 2013 | 15.86 | 15.86 | 15.62 | 15.62 | 300 | -0.11(-0.70%) |
Oct 28, 2013 | 15.65 | 15.73 | 15.65 | 15.73 | 10,100 | +0.22(+1.44%) |
Oct 25, 2013 | 15.51 | 15.51 | 15.51 | 15.51 | 100 | -0.01(-0.09%) |
Oct 24, 2013 | 15.46 | 15.53 | 15.46 | 15.52 | 2,800 | -0.05(-0.32%) |
Oct 23, 2013 | 15.62 | 15.62 | 15.57 | 15.57 | 19,000 | -0.19(-1.21%) |
Oct 22, 2013 | 15.97 | 15.97 | 15.76 | 15.76 | 18,020 | -0.10(-0.63%) |
Oct 21, 2013 | 15.86 | 15.88 | 15.86 | 15.86 | 900 | -0.08(-0.50%) |
Oct 18, 2013 | 15.97 | 15.97 | 15.92 | 15.94 | 17,000 | +0.00(+0.00%) |
Oct 17, 2013 | 15.94 | 15.94 | 15.94 | 15.94 | 10,500 | -0.16(-0.99%) |
Oct 16, 2013 | 16.09 | 16.19 | 16.07 | 16.10 | 68,200 | +0.19(+1.19%) |
Oct 15, 2013 | 15.98 | 16.01 | 15.90 | 15.91 | 81,500 | -0.15(-0.93%) |
Oct 11, 2013 | 16.03 | 16.06 | 16.06 | 16.06 | 7,700 | -0.07(-0.43%) |
Oct 10, 2013 | 16.01 | 16.13 | 16.01 | 16.13 | 17,700 | +0.34(+2.15%) |
Oct 09, 2013 | 15.85 | 15.87 | 15.77 | 15.79 | 21,700 | -0.23(-1.44%) |
Oct 08, 2013 | 16.00 | 16.03 | 15.99 | 16.02 | 12,300 | +0.20(+1.26%) |
Oct 07, 2013 | 15.71 | 15.82 | 15.63 | 15.82 | 7,300 | +0.06(+0.38%) |
Oct 04, 2013 | 15.84 | 15.84 | 15.68 | 15.76 | 12,100 | +0.00(+0.00%) |
Oct 03, 2013 | 15.92 | 15.92 | 15.76 | 15.76 | 600 | -0.02(-0.13%) |
Oct 02, 2013 | 15.64 | 15.79 | 15.64 | 15.78 | 45,000 | +0.21(+1.35%) |
Oct 01, 2013 | 15.57 | 15.57 | 15.57 | 15.57 | 10,500 | -0.13(-0.83%) |
Sep 27, 2013 | 16.20 | 16.20 | 15.70 | 15.70 | 200 | -0.09(-0.57%) |
Sep 25, 2013 | 15.77 | 15.79 | 15.79 | 15.79 | 15,100 | +0.08(+0.51%) |
Sep 24, 2013 | 15.68 | 15.72 | 15.68 | 15.71 | 2,800 | +0.05(+0.32%) |
Sep 23, 2013 | 15.80 | 15.80 | 15.66 | 15.66 | 1,500 | -0.51(-3.15%) |
Sep 18, 2013 | 15.90 | 16.17 | 16.17 | 16.17 | 18,200 | +0.46(+2.93%) |
Sep 17, 2013 | 15.80 | 15.89 | 15.69 | 15.71 | 18,500 | -0.25(-1.57%) |
Sep 16, 2013 | 15.96 | 15.96 | 15.96 | 15.96 | 140 | -0.12(-0.75%) |
Sep 13, 2013 | 16.01 | 16.08 | 16.01 | 16.08 | 300 | +0.11(+0.69%) |
Sep 12, 2013 | 16.05 | 16.05 | 15.97 | 15.97 | 10,200 | +0.02(+0.13%) |
Sep 11, 2013 | 16.01 | 17.19 | 15.95 | 15.95 | 35,745 | +0.08(+0.50%) |
Sep 10, 2013 | 15.87 | 15.87 | 15.87 | 15.87 | 10,900 | -0.27(-1.67%) |
Sep 09, 2013 | 16.14 | 16.17 | 16.12 | 16.14 | 20,100 | -0.17(-1.04%) |
Sep 06, 2013 | 16.31 | 16.31 | 16.31 | 16.31 | 10,100 | +0.06(+0.37%) |
Sep 05, 2013 | 16.30 | 16.30 | 16.16 | 16.25 | 46,100 | +0.01(+0.06%) |
Sep 04, 2013 | 16.09 | 16.27 | 16.03 | 16.24 | 2,900 | -0.05(-0.31%) |
Sep 03, 2013 | 19.20 | 19.20 | 16.18 | 16.29 | 16,200 | +0.12(+0.74%) |
Aug 30, 2013 | 16.24 | 16.26 | 16.15 | 16.17 | 91,500 | -0.06(-0.37%) |
Aug 29, 2013 | 16.37 | 16.37 | 16.22 | 16.23 | 8,800 | -0.13(-0.79%) |
Aug 27, 2013 | 16.27 | 16.36 | 16.36 | 16.36 | 8,600 | +0.49(+3.09%) |
Aug 21, 2013 | 15.87 | 15.87 | 15.87 | 15.87 | 1,100 | +0.12(+0.76%) |
Aug 12, 2013 | 15.70 | 15.75 | 15.75 | 15.75 | 300 | +0.47(+3.08%) |
Aug 08, 2013 | 15.33 | 15.28 | 15.28 | 15.28 | 900 | -0.17(-1.10%) |
Aug 07, 2013 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | -0.35(-2.22%) |
Aug 02, 2013 | 15.80 | 15.80 | 15.80 | 15.80 | 200 | -0.12(-0.75%) |