Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.46 | 15.53 | 14.71 | 15.49 | 41,710 | -0.02(-0.10%) |
Oct 30, 2013 | 15.99 | 15.99 | 15.51 | 15.51 | 29,620 | -0.42(-2.66%) |
Oct 29, 2013 | 15.92 | 16.01 | 15.62 | 15.93 | 27,164 | +0.07(+0.45%) |
Oct 28, 2013 | 15.85 | 15.93 | 15.81 | 15.86 | 60,594 | +0.01(+0.05%) |
Oct 25, 2013 | 15.61 | 15.87 | 15.52 | 15.85 | 74,712 | +0.26(+1.69%) |
Oct 24, 2013 | 15.57 | 15.60 | 15.43 | 15.59 | 20,408 | +0.00(+0.00%) |
Oct 23, 2013 | 15.53 | 15.60 | 15.49 | 15.59 | 18,247 | +0.02(+0.10%) |
Oct 22, 2013 | 15.54 | 15.60 | 15.45 | 15.57 | 35,916 | +0.06(+0.36%) |
Oct 21, 2013 | 15.57 | 15.60 | 15.50 | 15.52 | 13,093 | -0.07(-0.46%) |
Oct 18, 2013 | 15.24 | 15.60 | 15.24 | 15.59 | 38,255 | +0.32(+2.10%) |
Oct 17, 2013 | 15.07 | 15.29 | 15.07 | 15.27 | 31,453 | +0.09(+0.58%) |
Oct 16, 2013 | 15.21 | 15.25 | 15.13 | 15.18 | 24,806 | -0.02(-0.16%) |
Oct 15, 2013 | 15.22 | 15.23 | 15.13 | 15.21 | 27,371 | +0.02(+0.11%) |
Oct 14, 2013 | 14.91 | 15.20 | 14.91 | 15.19 | 16,913 | +0.26(+1.77%) |
Oct 11, 2013 | 14.80 | 14.96 | 14.75 | 14.93 | 53,503 | +0.13(+0.87%) |
Oct 10, 2013 | 14.57 | 14.81 | 14.56 | 14.80 | 16,982 | +0.41(+2.84%) |
Oct 09, 2013 | 14.28 | 14.56 | 14.24 | 14.39 | 32,234 | +0.13(+0.90%) |
Oct 08, 2013 | 14.38 | 14.51 | 14.26 | 14.26 | 15,358 | -0.14(-0.95%) |
Oct 07, 2013 | 14.37 | 14.80 | 14.29 | 14.40 | 24,612 | -0.07(-0.50%) |
Oct 04, 2013 | 14.41 | 14.67 | 14.38 | 14.47 | 25,543 | +0.00(+0.00%) |
Oct 03, 2013 | 14.60 | 14.60 | 14.28 | 14.47 | 33,827 | -0.20(-1.36%) |
Oct 02, 2013 | 14.93 | 15.08 | 14.61 | 14.67 | 33,503 | -0.42(-2.76%) |
Oct 01, 2013 | 15.03 | 15.17 | 14.98 | 15.09 | 19,112 | +0.10(+0.69%) |
Sep 30, 2013 | 14.78 | 15.13 | 14.50 | 14.98 | 28,259 | +0.06(+0.43%) |
Sep 27, 2013 | 15.01 | 15.07 | 14.78 | 14.92 | 24,891 | -0.15(-1.01%) |
Sep 26, 2013 | 15.11 | 15.14 | 14.82 | 15.07 | 24,365 | +0.05(+0.32%) |
Sep 25, 2013 | 15.13 | 15.25 | 14.96 | 15.02 | 14,020 | -0.04(-0.27%) |
Sep 24, 2013 | 15.08 | 15.18 | 14.88 | 15.06 | 20,493 | -0.04(-0.26%) |
Sep 23, 2013 | 14.97 | 15.33 | 14.93 | 15.10 | 17,353 | +0.16(+1.07%) |
Sep 20, 2013 | 15.10 | 15.17 | 14.93 | 14.94 | 46,281 | -0.05(-0.32%) |
Sep 19, 2013 | 14.99 | 15.05 | 14.83 | 14.99 | 19,284 | +0.01(+0.05%) |
Sep 18, 2013 | 15.02 | 15.13 | 14.78 | 14.98 | 30,698 | -0.02(-0.11%) |
Sep 17, 2013 | 14.91 | 15.01 | 14.67 | 15.00 | 32,364 | +0.14(+0.91%) |
Sep 16, 2013 | 14.87 | 15.04 | 14.73 | 14.86 | 16,294 | -0.01(-0.05%) |
Sep 13, 2013 | 14.95 | 14.97 | 14.62 | 14.87 | 11,995 | -0.02(-0.11%) |
Sep 12, 2013 | 15.11 | 15.18 | 14.76 | 14.89 | 30,983 | -0.30(-2.00%) |
Sep 11, 2013 | 15.21 | 15.21 | 14.77 | 15.19 | 34,491 | +0.02(+0.16%) |
Sep 10, 2013 | 14.63 | 15.19 | 14.61 | 15.17 | 40,298 | +0.59(+4.06%) |
Sep 09, 2013 | 14.67 | 14.70 | 14.49 | 14.57 | 31,262 | -0.01(-0.05%) |
Sep 06, 2013 | 14.54 | 14.63 | 14.06 | 14.58 | 28,131 | +0.09(+0.61%) |
Sep 05, 2013 | 15.03 | 15.05 | 14.45 | 14.49 | 31,833 | -0.47(-3.15%) |
Sep 04, 2013 | 14.94 | 15.09 | 14.87 | 14.97 | 29,906 | +0.06(+0.37%) |
Sep 03, 2013 | 15.51 | 15.51 | 14.73 | 14.91 | 32,271 | -0.40(-2.61%) |
Aug 30, 2013 | 15.50 | 15.57 | 15.18 | 15.31 | 37,143 | -0.16(-1.03%) |
Aug 29, 2013 | 15.38 | 15.49 | 14.95 | 15.47 | 49,626 | +0.52(+3.47%) |
Aug 28, 2013 | 15.06 | 15.13 | 14.94 | 14.95 | 31,430 | -0.08(-0.53%) |
Aug 27, 2013 | 15.06 | 15.17 | 14.96 | 15.03 | 31,970 | -0.19(-1.26%) |
Aug 26, 2013 | 15.38 | 15.38 | 15.09 | 15.22 | 18,622 | -0.16(-1.04%) |
Aug 23, 2013 | 15.33 | 15.39 | 15.06 | 15.38 | 10,884 | +0.06(+0.36%) |
Aug 22, 2013 | 15.29 | 15.39 | 15.19 | 15.33 | 33,518 | +0.04(+0.26%) |
Aug 21, 2013 | 15.04 | 15.41 | 14.99 | 15.29 | 55,656 | +0.13(+0.84%) |
Aug 20, 2013 | 15.17 | 15.37 | 15.09 | 15.16 | 32,060 | +0.06(+0.37%) |
Aug 19, 2013 | 14.92 | 15.15 | 14.92 | 15.10 | 16,651 | +0.18(+1.23%) |
Aug 16, 2013 | 14.63 | 15.13 | 14.63 | 14.92 | 31,356 | +0.17(+1.14%) |
Aug 15, 2013 | 14.87 | 14.87 | 14.33 | 14.75 | 48,039 | -0.24(-1.60%) |
Aug 14, 2013 | 15.07 | 15.17 | 14.81 | 14.99 | 13,094 | -0.17(-1.11%) |
Aug 13, 2013 | 15.21 | 15.21 | 15.05 | 15.16 | 5,678 | -0.03(-0.21%) |
Aug 12, 2013 | 15.16 | 15.19 | 14.85 | 15.19 | 13,731 | -0.07(-0.47%) |
Aug 09, 2013 | 15.40 | 15.42 | 15.11 | 15.26 | 14,903 | -0.14(-0.88%) |
Aug 08, 2013 | 15.50 | 15.50 | 15.27 | 15.40 | 17,170 | +0.06(+0.36%) |
Aug 07, 2013 | 15.44 | 15.48 | 15.33 | 15.34 | 10,697 | -0.10(-0.67%) |
Aug 06, 2013 | 15.33 | 15.47 | 15.29 | 15.45 | 17,648 | -0.02(-0.10%) |
Aug 05, 2013 | 15.42 | 15.49 | 15.33 | 15.46 | 10,894 | +0.06(+0.36%) |
Aug 02, 2013 | 15.50 | 15.50 | 15.29 | 15.41 | 12,726 | -0.06(-0.41%) |