Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.36 | 16.63 | 16.26 | 16.33 | 86,866 | +0.06(+0.36%) |
Oct 30, 2013 | 16.29 | 16.34 | 16.18 | 16.27 | 165,696 | +0.03(+0.18%) |
Oct 29, 2013 | 16.25 | 16.32 | 16.16 | 16.24 | 60,642 | +0.02(+0.11%) |
Oct 28, 2013 | 16.31 | 16.31 | 16.14 | 16.22 | 155,725 | -0.00(-0.01%) |
Oct 25, 2013 | 16.36 | 16.39 | 16.18 | 16.23 | 169,014 | -0.13(-0.82%) |
Oct 24, 2013 | 16.43 | 16.45 | 16.36 | 16.36 | 40,728 | -0.11(-0.68%) |
Oct 23, 2013 | 16.52 | 16.55 | 16.36 | 16.47 | 122,904 | -0.07(-0.40%) |
Oct 22, 2013 | 16.58 | 16.62 | 16.47 | 16.54 | 129,934 | +0.02(+0.11%) |
Oct 21, 2013 | 16.60 | 16.67 | 16.39 | 16.52 | 67,908 | -0.08(-0.47%) |
Oct 18, 2013 | 16.71 | 16.71 | 16.53 | 16.60 | 142,824 | -0.02(-0.11%) |
Oct 17, 2013 | 16.77 | 16.83 | 16.48 | 16.61 | 107,090 | -0.07(-0.41%) |
Oct 16, 2013 | 16.94 | 17.10 | 16.62 | 16.68 | 69,516 | -0.03(-0.19%) |
Oct 15, 2013 | 16.63 | 16.71 | 16.46 | 16.71 | 122,972 | +0.17(+1.02%) |
Oct 14, 2013 | 16.45 | 16.63 | 16.41 | 16.55 | 63,988 | +0.11(+0.68%) |
Oct 11, 2013 | 16.50 | 16.53 | 16.41 | 16.43 | 64,517 | -0.17(-1.01%) |
Oct 10, 2013 | 16.34 | 16.66 | 16.34 | 16.60 | 47,392 | +0.38(+2.31%) |
Oct 09, 2013 | 16.54 | 16.54 | 16.14 | 16.23 | 90,218 | -0.21(-1.29%) |
Oct 08, 2013 | 16.69 | 16.69 | 16.33 | 16.44 | 148,347 | -0.14(-0.86%) |
Oct 07, 2013 | 16.52 | 16.64 | 16.45 | 16.58 | 47,100 | +0.07(+0.43%) |
Oct 04, 2013 | 16.59 | 16.70 | 16.46 | 16.51 | 112,534 | +0.01(+0.08%) |
Oct 03, 2013 | 16.50 | 16.50 | 16.35 | 16.50 | 110,290 | +0.18(+1.11%) |
Oct 02, 2013 | 16.18 | 16.32 | 16.14 | 16.31 | 186,927 | +0.15(+0.92%) |
Oct 01, 2013 | 16.26 | 16.26 | 16.05 | 16.16 | 132,358 | -0.14(-0.86%) |
Sep 30, 2013 | 15.76 | 16.31 | 15.69 | 16.31 | 394,083 | +0.27(+1.66%) |
Sep 27, 2013 | 16.18 | 16.18 | 15.83 | 16.04 | 121,026 | -0.10(-0.65%) |
Sep 26, 2013 | 16.52 | 16.52 | 16.05 | 16.14 | 77,266 | -0.34(-2.04%) |
Sep 25, 2013 | 16.63 | 16.66 | 16.43 | 16.48 | 26,960 | -0.18(-1.09%) |
Sep 24, 2013 | 16.97 | 16.97 | 16.66 | 16.66 | 26,876 | -0.26(-1.52%) |
Sep 23, 2013 | 16.63 | 17.08 | 16.63 | 16.92 | 66,648 | +0.23(+1.39%) |
Sep 20, 2013 | 16.95 | 16.95 | 16.54 | 16.69 | 31,443 | -0.20(-1.19%) |
Sep 19, 2013 | 17.00 | 17.00 | 16.83 | 16.89 | 40,328 | -0.04(-0.23%) |
Sep 18, 2013 | 16.36 | 16.96 | 16.31 | 16.93 | 55,052 | +0.70(+4.32%) |
Sep 17, 2013 | 16.47 | 16.48 | 16.23 | 16.23 | 22,489 | +0.01(+0.09%) |
Sep 16, 2013 | 15.86 | 16.30 | 16.01 | 16.21 | 239,218 | +0.36(+2.24%) |
Sep 13, 2013 | 16.18 | 16.18 | 15.86 | 15.86 | 28,912 | -0.26(-1.62%) |
Sep 12, 2013 | 16.41 | 16.41 | 16.12 | 16.12 | 57,183 | -0.29(-1.79%) |
Sep 11, 2013 | 16.34 | 16.47 | 16.21 | 16.41 | 49,287 | +0.17(+1.07%) |
Sep 10, 2013 | 15.93 | 16.29 | 15.79 | 16.24 | 50,451 | +0.37(+2.31%) |
Sep 09, 2013 | 15.80 | 16.00 | 15.71 | 15.87 | 222,425 | +0.07(+0.45%) |
Sep 06, 2013 | 15.61 | 15.84 | 15.57 | 15.80 | 151,878 | +0.20(+1.28%) |
Sep 05, 2013 | 15.07 | 15.60 | 15.07 | 15.60 | 127,060 | +0.50(+3.28%) |
Sep 04, 2013 | 15.02 | 15.15 | 14.89 | 15.11 | 60,569 | +0.16(+1.08%) |
Sep 03, 2013 | 15.18 | 15.18 | 14.77 | 14.94 | 262,596 | +0.24(+1.62%) |
Aug 30, 2013 | 14.94 | 15.26 | 14.71 | 14.71 | 419,030 | -0.15(-0.99%) |
Aug 29, 2013 | 14.79 | 15.02 | 14.78 | 14.85 | 110,700 | +0.00(+0.01%) |
Aug 28, 2013 | 14.90 | 15.08 | 14.83 | 14.85 | 294,354 | -0.09(-0.60%) |
Aug 27, 2013 | 15.01 | 15.09 | 14.89 | 14.94 | 85,826 | -0.21(-1.38%) |
Aug 26, 2013 | 15.29 | 15.33 | 15.15 | 15.15 | 42,679 | -0.07(-0.44%) |
Aug 23, 2013 | 15.24 | 15.24 | 15.11 | 15.22 | 87,322 | +0.10(+0.68%) |
Aug 22, 2013 | 14.87 | 15.18 | 14.87 | 15.11 | 60,040 | +0.16(+1.06%) |
Aug 21, 2013 | 14.89 | 15.05 | 14.77 | 14.96 | 113,568 | -0.02(-0.17%) |
Aug 20, 2013 | 14.98 | 15.08 | 14.89 | 14.98 | 124,006 | +0.07(+0.48%) |
Aug 19, 2013 | 15.12 | 15.14 | 14.88 | 14.91 | 68,903 | -0.34(-2.24%) |
Aug 16, 2013 | 15.47 | 15.47 | 15.25 | 15.25 | 51,402 | -0.28(-1.78%) |
Aug 15, 2013 | 15.45 | 15.54 | 15.35 | 15.53 | 15,808 | -0.07(-0.43%) |
Aug 14, 2013 | 15.57 | 15.59 | 15.26 | 15.59 | 59,028 | +0.07(+0.45%) |
Aug 13, 2013 | 15.71 | 15.72 | 15.51 | 15.52 | 186,314 | -0.18(-1.12%) |
Aug 12, 2013 | 15.58 | 15.79 | 15.58 | 15.70 | 283,466 | +0.17(+1.06%) |
Aug 09, 2013 | 15.68 | 15.78 | 15.45 | 15.54 | 256,877 | -0.11(-0.68%) |
Aug 08, 2013 | 15.42 | 15.83 | 15.42 | 15.64 | 376,604 | +0.35(+2.29%) |
Aug 07, 2013 | 15.35 | 15.35 | 15.09 | 15.29 | 153,178 | -0.10(-0.65%) |
Aug 06, 2013 | 15.40 | 15.53 | 15.30 | 15.39 | 96,354 | -0.05(-0.32%) |
Aug 05, 2013 | 15.63 | 15.63 | 15.43 | 15.44 | 44,709 | -0.15(-0.98%) |
Aug 02, 2013 | 15.25 | 15.59 | 15.25 | 15.59 | 125,024 | +0.38(+2.47%) |