Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.47 | 16.64 | 16.31 | 16.46 | 359,338 | -0.06(-0.35%) |
Oct 30, 2013 | 16.61 | 16.78 | 16.50 | 16.51 | 307,992 | -0.11(-0.64%) |
Oct 29, 2013 | 16.61 | 16.74 | 16.56 | 16.62 | 390,584 | +0.01(+0.09%) |
Oct 28, 2013 | 16.51 | 16.62 | 16.47 | 16.61 | 394,203 | +0.06(+0.39%) |
Oct 25, 2013 | 16.41 | 16.60 | 16.31 | 16.54 | 297,425 | +0.20(+1.23%) |
Oct 24, 2013 | 16.44 | 16.52 | 16.23 | 16.34 | 326,322 | -0.03(-0.17%) |
Oct 23, 2013 | 16.24 | 16.51 | 16.16 | 16.37 | 471,640 | +0.09(+0.55%) |
Oct 22, 2013 | 16.17 | 16.41 | 16.10 | 16.28 | 340,279 | +0.16(+0.98%) |
Oct 21, 2013 | 16.14 | 16.15 | 15.98 | 16.12 | 344,172 | +0.02(+0.13%) |
Oct 18, 2013 | 16.17 | 16.23 | 16.00 | 16.10 | 634,004 | +0.08(+0.51%) |
Oct 17, 2013 | 15.68 | 16.02 | 15.59 | 16.02 | 784,036 | +0.33(+2.10%) |
Oct 16, 2013 | 15.44 | 15.72 | 15.30 | 15.69 | 475,027 | +0.36(+2.38%) |
Oct 15, 2013 | 15.57 | 15.83 | 15.31 | 15.33 | 513,666 | -0.33(-2.08%) |
Oct 14, 2013 | 15.51 | 15.66 | 15.29 | 15.65 | 580,155 | +0.10(+0.64%) |
Oct 11, 2013 | 15.49 | 15.65 | 15.44 | 15.55 | 467,445 | +0.04(+0.23%) |
Oct 10, 2013 | 15.42 | 15.61 | 15.23 | 15.52 | 506,450 | +0.26(+1.71%) |
Oct 09, 2013 | 15.28 | 15.53 | 15.21 | 15.26 | 413,419 | +0.03(+0.19%) |
Oct 08, 2013 | 15.36 | 15.41 | 15.21 | 15.23 | 506,438 | -0.11(-0.70%) |
Oct 07, 2013 | 15.37 | 15.50 | 15.30 | 15.33 | 426,585 | -0.11(-0.72%) |
Oct 04, 2013 | 15.46 | 15.56 | 15.43 | 15.44 | 283,885 | -0.02(-0.16%) |
Oct 03, 2013 | 15.66 | 15.67 | 15.38 | 15.47 | 529,646 | -0.21(-1.32%) |
Oct 02, 2013 | 15.72 | 15.83 | 15.60 | 15.68 | 513,509 | -0.13(-0.81%) |
Oct 01, 2013 | 15.83 | 15.94 | 15.67 | 15.81 | 513,151 | +0.06(+0.36%) |
Sep 30, 2013 | 15.60 | 15.84 | 15.60 | 15.75 | 672,257 | +0.06(+0.36%) |
Sep 27, 2013 | 15.83 | 15.86 | 15.66 | 15.69 | 708,386 | -0.23(-1.41%) |
Sep 26, 2013 | 15.90 | 16.01 | 15.84 | 15.92 | 464,183 | +0.02(+0.14%) |
Sep 25, 2013 | 16.21 | 16.21 | 15.88 | 15.90 | 644,750 | -0.28(-1.70%) |
Sep 24, 2013 | 16.20 | 16.30 | 16.11 | 16.17 | 655,788 | +0.04(+0.22%) |
Sep 23, 2013 | 15.80 | 16.25 | 15.72 | 16.13 | 693,786 | +0.34(+2.13%) |
Sep 20, 2013 | 15.70 | 15.80 | 15.54 | 15.80 | 1,466,866 | +0.17(+1.10%) |
Sep 19, 2013 | 15.68 | 15.74 | 15.44 | 15.63 | 577,498 | +0.06(+0.37%) |
Sep 18, 2013 | 15.16 | 15.64 | 15.12 | 15.57 | 1,192,409 | +0.44(+2.93%) |
Sep 17, 2013 | 15.01 | 15.25 | 15.00 | 15.13 | 942,779 | +0.12(+0.80%) |
Sep 16, 2013 | 15.21 | 15.10 | 14.92 | 15.01 | 769,405 | -0.09(-0.59%) |
Sep 13, 2013 | 15.11 | 15.21 | 15.04 | 15.10 | 429,174 | +0.04(+0.28%) |
Sep 12, 2013 | 14.93 | 15.15 | 14.89 | 15.05 | 649,943 | +0.16(+1.09%) |
Sep 11, 2013 | 15.00 | 15.02 | 14.67 | 14.89 | 934,708 | -0.08(-0.52%) |
Sep 10, 2013 | 15.05 | 15.05 | 14.91 | 14.97 | 695,444 | -0.02(-0.14%) |
Sep 09, 2013 | 15.03 | 15.03 | 14.87 | 14.99 | 436,581 | +0.04(+0.28%) |
Sep 06, 2013 | 14.99 | 15.04 | 14.81 | 14.95 | 289,644 | +0.06(+0.43%) |
Sep 05, 2013 | 14.90 | 14.97 | 14.81 | 14.88 | 324,069 | -0.01(-0.09%) |
Sep 04, 2013 | 15.07 | 15.07 | 14.85 | 14.90 | 285,837 | -0.15(-1.01%) |
Sep 03, 2013 | 15.40 | 15.45 | 14.97 | 15.05 | 383,467 | -0.21(-1.35%) |
Aug 30, 2013 | 15.43 | 15.49 | 15.24 | 15.25 | 379,635 | -0.22(-1.44%) |
Aug 29, 2013 | 15.45 | 15.59 | 15.41 | 15.48 | 338,158 | +0.04(+0.27%) |
Aug 28, 2013 | 15.48 | 15.58 | 15.38 | 15.44 | 212,333 | -0.05(-0.32%) |
Aug 27, 2013 | 15.41 | 15.64 | 15.41 | 15.48 | 349,403 | -0.07(-0.46%) |
Aug 26, 2013 | 15.70 | 15.73 | 15.51 | 15.56 | 262,759 | -0.12(-0.75%) |
Aug 23, 2013 | 15.58 | 15.71 | 15.42 | 15.67 | 617,825 | +0.09(+0.59%) |
Aug 22, 2013 | 15.39 | 15.70 | 15.39 | 15.58 | 693,676 | +0.19(+1.27%) |
Aug 21, 2013 | 15.38 | 15.48 | 15.31 | 15.39 | 453,094 | -0.04(-0.25%) |
Aug 20, 2013 | 15.39 | 15.55 | 15.32 | 15.42 | 365,738 | +0.10(+0.62%) |
Aug 19, 2013 | 15.45 | 15.46 | 15.29 | 15.33 | 442,616 | -0.09(-0.57%) |
Aug 16, 2013 | 15.52 | 15.53 | 15.33 | 15.42 | 510,441 | -0.19(-1.23%) |
Aug 15, 2013 | 15.77 | 15.81 | 15.58 | 15.61 | 732,145 | -0.36(-2.26%) |
Aug 14, 2013 | 15.99 | 16.02 | 15.90 | 15.97 | 531,768 | -0.04(-0.24%) |
Aug 13, 2013 | 16.17 | 16.17 | 15.94 | 16.01 | 285,004 | -0.13(-0.79%) |
Aug 12, 2013 | 15.99 | 16.21 | 15.99 | 16.14 | 383,348 | +0.07(+0.44%) |
Aug 09, 2013 | 16.09 | 16.13 | 15.89 | 16.07 | 462,328 | -0.04(-0.24%) |
Aug 08, 2013 | 16.16 | 16.26 | 16.01 | 16.10 | 664,238 | +0.06(+0.40%) |
Aug 07, 2013 | 15.88 | 16.12 | 15.78 | 16.04 | 746,042 | +0.24(+1.50%) |
Aug 06, 2013 | 15.85 | 15.93 | 15.74 | 15.80 | 186,375 | -0.10(-0.62%) |
Aug 05, 2013 | 15.87 | 15.96 | 15.80 | 15.90 | 380,866 | +0.05(+0.31%) |
Aug 02, 2013 | 16.04 | 16.04 | 15.79 | 15.85 | 327,232 | -0.20(-1.24%) |