Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.15 | 15.22 | 15.03 | 15.03 | 1,281,228 | -0.08(-0.55%) |
Oct 30, 2013 | 15.35 | 15.47 | 15.05 | 15.11 | 1,330,748 | -0.23(-1.52%) |
Oct 29, 2013 | 15.23 | 15.39 | 15.15 | 15.35 | 1,886,455 | +0.11(+0.71%) |
Oct 28, 2013 | 15.47 | 15.50 | 15.20 | 15.24 | 2,033,397 | -0.23(-1.51%) |
Oct 25, 2013 | 15.46 | 15.55 | 15.40 | 15.47 | 1,117,826 | +0.08(+0.49%) |
Oct 24, 2013 | 15.91 | 15.91 | 15.22 | 15.40 | 3,309,056 | -0.53(-3.30%) |
Oct 23, 2013 | 16.01 | 16.09 | 15.89 | 15.92 | 1,324,707 | -0.13(-0.83%) |
Oct 22, 2013 | 16.04 | 16.13 | 15.96 | 16.05 | 850,640 | +0.06(+0.37%) |
Oct 21, 2013 | 15.90 | 16.03 | 15.87 | 16.00 | 944,149 | +0.08(+0.47%) |
Oct 18, 2013 | 15.90 | 15.96 | 15.81 | 15.92 | 1,019,798 | +0.03(+0.21%) |
Oct 17, 2013 | 15.51 | 15.91 | 15.50 | 15.89 | 1,211,838 | +0.33(+2.09%) |
Oct 16, 2013 | 15.65 | 15.66 | 15.55 | 15.56 | 1,931,291 | -0.03(-0.21%) |
Oct 15, 2013 | 15.63 | 15.68 | 15.50 | 15.60 | 1,541,480 | -0.03(-0.16%) |
Oct 14, 2013 | 15.46 | 15.65 | 15.42 | 15.62 | 1,317,635 | +0.06(+0.38%) |
Oct 11, 2013 | 15.44 | 15.57 | 15.36 | 15.56 | 1,012,353 | +0.13(+0.81%) |
Oct 10, 2013 | 15.21 | 15.45 | 15.21 | 15.44 | 1,284,084 | +0.33(+2.15%) |
Oct 09, 2013 | 15.20 | 15.23 | 15.08 | 15.11 | 1,170,408 | -0.06(-0.38%) |
Oct 08, 2013 | 15.35 | 15.39 | 15.15 | 15.17 | 1,020,737 | -0.21(-1.36%) |
Oct 07, 2013 | 15.43 | 15.50 | 15.31 | 15.38 | 1,117,820 | -0.19(-1.23%) |
Oct 04, 2013 | 15.40 | 15.60 | 15.38 | 15.57 | 1,373,041 | +0.19(+1.25%) |
Oct 03, 2013 | 15.43 | 15.53 | 15.36 | 15.38 | 1,922,595 | -0.10(-0.65%) |
Oct 02, 2013 | 15.60 | 15.62 | 15.42 | 15.48 | 2,285,505 | -0.28(-1.80%) |
Oct 01, 2013 | 15.50 | 15.90 | 15.48 | 15.76 | 3,371,113 | +0.23(+1.45%) |
Sep 30, 2013 | 15.42 | 15.60 | 15.35 | 15.54 | 1,372,002 | -0.01(-0.05%) |
Sep 27, 2013 | 15.56 | 15.63 | 15.50 | 15.55 | 709,887 | -0.10(-0.64%) |
Sep 26, 2013 | 15.56 | 15.71 | 15.55 | 15.65 | 932,067 | +0.07(+0.43%) |
Sep 25, 2013 | 15.50 | 15.61 | 15.42 | 15.58 | 1,055,932 | +0.12(+0.76%) |
Sep 24, 2013 | 15.47 | 15.61 | 15.40 | 15.46 | 1,041,538 | -0.02(-0.11%) |
Sep 23, 2013 | 15.54 | 15.55 | 15.37 | 15.48 | 1,047,840 | -0.08(-0.54%) |
Sep 20, 2013 | 15.60 | 15.75 | 15.52 | 15.56 | 2,667,500 | -0.01(-0.05%) |
Sep 19, 2013 | 15.53 | 15.72 | 15.49 | 15.57 | 1,790,962 | +0.08(+0.48%) |
Sep 18, 2013 | 15.41 | 15.51 | 15.28 | 15.50 | 1,240,656 | +0.09(+0.60%) |
Sep 17, 2013 | 15.37 | 15.43 | 15.27 | 15.40 | 1,026,270 | +0.04(+0.27%) |
Sep 16, 2013 | 15.53 | 15.52 | 15.34 | 15.36 | 881,196 | -0.02(-0.11%) |
Sep 13, 2013 | 15.43 | 15.45 | 15.33 | 15.38 | 532,109 | +0.03(+0.16%) |
Sep 12, 2013 | 15.47 | 15.52 | 15.35 | 15.35 | 988,069 | -0.06(-0.38%) |
Sep 11, 2013 | 15.30 | 15.45 | 15.24 | 15.41 | 1,463,927 | +0.08(+0.54%) |
Sep 10, 2013 | 15.21 | 15.38 | 15.17 | 15.33 | 1,260,943 | +0.14(+0.93%) |
Sep 09, 2013 | 15.06 | 15.21 | 15.00 | 15.19 | 723,017 | +0.12(+0.83%) |
Sep 06, 2013 | 15.18 | 15.18 | 14.86 | 15.06 | 1,003,367 | -0.03(-0.22%) |
Sep 05, 2013 | 15.20 | 15.26 | 15.08 | 15.10 | 1,054,636 | -0.05(-0.33%) |
Sep 04, 2013 | 14.99 | 15.20 | 14.86 | 15.15 | 1,533,428 | +0.12(+0.83%) |
Sep 03, 2013 | 15.21 | 15.30 | 14.89 | 15.02 | 2,898,971 | -0.01(-0.06%) |
Aug 30, 2013 | 15.36 | 15.36 | 15.00 | 15.03 | 1,140,716 | -0.30(-1.95%) |
Aug 29, 2013 | 15.30 | 15.46 | 15.27 | 15.33 | 519,416 | +0.01(+0.05%) |
Aug 28, 2013 | 15.34 | 15.40 | 15.27 | 15.32 | 677,486 | -0.03(-0.16%) |
Aug 27, 2013 | 15.45 | 15.47 | 15.33 | 15.35 | 1,081,903 | -0.25(-1.60%) |
Aug 26, 2013 | 15.60 | 15.68 | 15.54 | 15.59 | 910,295 | -0.02(-0.11%) |
Aug 23, 2013 | 15.59 | 15.64 | 15.54 | 15.61 | 753,367 | +0.03(+0.16%) |
Aug 22, 2013 | 15.55 | 15.66 | 15.54 | 15.59 | 717,742 | +0.04(+0.27%) |
Aug 21, 2013 | 15.87 | 15.87 | 15.54 | 15.54 | 1,098,342 | -0.34(-2.15%) |
Aug 20, 2013 | 15.69 | 15.89 | 15.67 | 15.89 | 2,774,759 | +0.21(+1.33%) |
Aug 19, 2013 | 15.74 | 15.77 | 15.66 | 15.68 | 1,185,468 | -0.03(-0.21%) |
Aug 16, 2013 | 15.67 | 15.74 | 15.62 | 15.71 | 1,342,148 | +0.06(+0.37%) |
Aug 15, 2013 | 15.76 | 15.80 | 15.64 | 15.65 | 1,159,314 | -0.22(-1.41%) |
Aug 14, 2013 | 15.89 | 16.07 | 15.85 | 15.88 | 1,147,222 | -0.06(-0.37%) |
Aug 13, 2013 | 15.89 | 16.09 | 15.84 | 15.94 | 1,546,629 | +0.02(+0.10%) |
Aug 12, 2013 | 15.78 | 16.01 | 15.78 | 15.92 | 958,542 | +0.03(+0.21%) |
Aug 09, 2013 | 15.74 | 15.93 | 15.66 | 15.89 | 1,798,331 | +0.09(+0.58%) |
Aug 08, 2013 | 15.79 | 15.84 | 15.59 | 15.79 | 1,451,145 | +0.09(+0.58%) |
Aug 07, 2013 | 15.72 | 15.78 | 15.67 | 15.70 | 1,134,041 | -0.03(-0.21%) |
Aug 06, 2013 | 15.78 | 15.83 | 15.58 | 15.74 | 1,573,409 | -0.12(-0.79%) |
Aug 05, 2013 | 15.80 | 15.90 | 15.69 | 15.86 | 1,695,983 | +0.01(+0.05%) |
Aug 02, 2013 | 15.90 | 15.95 | 15.73 | 15.85 | 1,179,247 | -0.13(-0.83%) |