Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.27 | 17.36 | 17.07 | 17.17 | 237,616 | -0.04(-0.23%) |
Oct 30, 2013 | 17.36 | 17.40 | 17.07 | 17.21 | 180,231 | -0.06(-0.34%) |
Oct 29, 2013 | 17.14 | 17.43 | 16.92 | 17.27 | 173,779 | +0.13(+0.75%) |
Oct 28, 2013 | 17.06 | 17.22 | 16.85 | 17.14 | 356,938 | +0.14(+0.81%) |
Oct 25, 2013 | 17.22 | 17.24 | 16.91 | 17.00 | 80,772 | -0.11(-0.64%) |
Oct 24, 2013 | 17.04 | 17.20 | 16.97 | 17.11 | 154,863 | +0.10(+0.58%) |
Oct 23, 2013 | 16.72 | 17.16 | 16.71 | 17.01 | 153,196 | +0.21(+1.24%) |
Oct 22, 2013 | 16.92 | 16.92 | 16.75 | 16.80 | 177,306 | -0.02(-0.12%) |
Oct 21, 2013 | 16.74 | 16.85 | 16.52 | 16.82 | 193,839 | +0.18(+1.07%) |
Oct 18, 2013 | 16.80 | 16.91 | 16.57 | 16.64 | 422,502 | +0.06(+0.36%) |
Oct 17, 2013 | 16.33 | 16.62 | 16.25 | 16.59 | 248,270 | +0.17(+1.03%) |
Oct 16, 2013 | 16.28 | 16.46 | 16.25 | 16.42 | 162,629 | +0.30(+1.84%) |
Oct 15, 2013 | 16.26 | 16.26 | 15.91 | 16.12 | 239,276 | -0.13(-0.79%) |
Oct 14, 2013 | 16.03 | 16.27 | 15.89 | 16.25 | 174,551 | +0.15(+0.92%) |
Oct 11, 2013 | 15.68 | 16.23 | 15.64 | 16.10 | 267,987 | +0.38(+2.39%) |
Oct 10, 2013 | 15.26 | 15.77 | 15.26 | 15.72 | 146,982 | +0.68(+4.54%) |
Oct 09, 2013 | 15.08 | 15.29 | 15.00 | 15.04 | 213,853 | +0.02(+0.13%) |
Oct 08, 2013 | 15.01 | 15.18 | 14.91 | 15.02 | 184,514 | +0.05(+0.33%) |
Oct 07, 2013 | 15.12 | 15.14 | 14.95 | 14.97 | 181,984 | -0.29(-1.88%) |
Oct 04, 2013 | 15.21 | 15.35 | 15.21 | 15.26 | 70,761 | +0.05(+0.32%) |
Oct 03, 2013 | 15.28 | 15.29 | 15.06 | 15.21 | 120,745 | -0.15(-0.97%) |
Oct 02, 2013 | 15.35 | 15.50 | 15.26 | 15.36 | 160,304 | -0.13(-0.83%) |
Oct 01, 2013 | 15.32 | 15.50 | 15.29 | 15.49 | 188,999 | +0.19(+1.23%) |
Sep 30, 2013 | 15.15 | 15.38 | 15.05 | 15.30 | 249,800 | -0.06(-0.39%) |
Sep 27, 2013 | 15.32 | 15.52 | 15.31 | 15.36 | 115,609 | -0.11(-0.70%) |
Sep 26, 2013 | 15.10 | 15.47 | 15.06 | 15.47 | 203,177 | +0.37(+2.42%) |
Sep 25, 2013 | 15.50 | 15.50 | 15.06 | 15.10 | 370,407 | -0.40(-2.55%) |
Sep 24, 2013 | 15.56 | 15.74 | 15.37 | 15.50 | 283,860 | -0.06(-0.38%) |
Sep 23, 2013 | 15.30 | 15.62 | 15.16 | 15.56 | 243,138 | +0.30(+1.95%) |
Sep 20, 2013 | 15.34 | 15.54 | 15.25 | 15.26 | 358,866 | -0.04(-0.26%) |
Sep 19, 2013 | 15.04 | 15.37 | 15.00 | 15.30 | 204,826 | +0.34(+2.25%) |
Sep 18, 2013 | 15.04 | 15.08 | 14.82 | 14.96 | 287,924 | -0.05(-0.33%) |
Sep 17, 2013 | 14.85 | 15.06 | 14.81 | 15.01 | 128,253 | +0.12(+0.80%) |
Sep 16, 2013 | 14.92 | 14.92 | 14.78 | 14.89 | 133,950 | +0.08(+0.53%) |
Sep 13, 2013 | 14.75 | 14.85 | 14.64 | 14.81 | 87,853 | +0.08(+0.54%) |
Sep 12, 2013 | 14.79 | 14.84 | 14.63 | 14.73 | 123,434 | -0.06(-0.40%) |
Sep 11, 2013 | 14.67 | 14.87 | 14.63 | 14.79 | 148,593 | +0.13(+0.88%) |
Sep 10, 2013 | 14.65 | 14.67 | 14.52 | 14.67 | 216,888 | +0.11(+0.75%) |
Sep 09, 2013 | 14.46 | 14.65 | 14.43 | 14.56 | 190,926 | +0.14(+0.96%) |
Sep 06, 2013 | 14.26 | 14.53 | 13.90 | 14.42 | 291,525 | +0.22(+1.53%) |
Sep 05, 2013 | 14.00 | 14.31 | 14.00 | 14.20 | 314,365 | +0.21(+1.49%) |
Sep 04, 2013 | 13.74 | 13.99 | 13.68 | 13.99 | 435,535 | +0.25(+1.80%) |
Sep 03, 2013 | 13.72 | 14.08 | 13.58 | 13.75 | 200,385 | +0.24(+1.76%) |
Aug 30, 2013 | 13.85 | 13.85 | 13.40 | 13.51 | 166,997 | -0.39(-2.78%) |
Aug 29, 2013 | 13.71 | 14.05 | 13.71 | 13.89 | 172,147 | +0.21(+1.52%) |
Aug 28, 2013 | 13.58 | 13.83 | 13.54 | 13.69 | 242,522 | +0.07(+0.51%) |
Aug 27, 2013 | 13.99 | 14.10 | 13.57 | 13.62 | 422,339 | -0.58(-4.11%) |
Aug 26, 2013 | 14.18 | 14.32 | 14.10 | 14.20 | 119,421 | +0.02(+0.14%) |
Aug 23, 2013 | 14.11 | 14.19 | 14.01 | 14.18 | 89,094 | +0.07(+0.49%) |
Aug 22, 2013 | 14.03 | 14.18 | 14.03 | 14.11 | 89,611 | +0.09(+0.63%) |
Aug 21, 2013 | 14.03 | 14.20 | 13.95 | 14.02 | 125,316 | -0.08(-0.56%) |
Aug 20, 2013 | 13.84 | 14.13 | 13.84 | 14.10 | 273,783 | +0.28(+2.00%) |
Aug 19, 2013 | 14.00 | 14.11 | 13.81 | 13.82 | 399,721 | -0.29(-2.03%) |
Aug 16, 2013 | 13.62 | 14.24 | 13.62 | 14.11 | 300,913 | +0.42(+3.03%) |
Aug 15, 2013 | 13.87 | 13.95 | 13.70 | 13.70 | 144,855 | -0.34(-2.40%) |
Aug 14, 2013 | 14.04 | 14.08 | 13.88 | 14.03 | 144,717 | +0.01(+0.07%) |
Aug 13, 2013 | 13.92 | 14.12 | 13.79 | 14.02 | 117,665 | +0.12(+0.85%) |
Aug 12, 2013 | 13.60 | 13.94 | 13.60 | 13.90 | 148,188 | +0.17(+1.22%) |
Aug 09, 2013 | 13.59 | 13.85 | 13.58 | 13.74 | 140,951 | +0.07(+0.51%) |
Aug 08, 2013 | 13.75 | 13.78 | 13.61 | 13.67 | 192,029 | +0.03(+0.22%) |
Aug 07, 2013 | 13.46 | 13.67 | 13.41 | 13.64 | 209,689 | +0.17(+1.25%) |
Aug 06, 2013 | 13.54 | 13.58 | 13.40 | 13.47 | 173,200 | -0.16(-1.16%) |
Aug 05, 2013 | 13.57 | 13.68 | 13.48 | 13.63 | 233,001 | +0.03(+0.22%) |
Aug 02, 2013 | 13.69 | 13.77 | 13.54 | 13.60 | 165,572 | -0.10(-0.72%) |