Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.89 | 16.53 | 15.75 | 16.53 | 13,956 | +0.25(+1.52%) |
Oct 30, 2013 | 15.83 | 17.18 | 15.50 | 16.28 | 9,965 | +0.54(+3.45%) |
Oct 29, 2013 | 16.09 | 16.12 | 15.62 | 15.74 | 3,886 | +0.00(+0.00%) |
Oct 28, 2013 | 15.55 | 16.09 | 15.41 | 15.74 | 8,397 | +0.24(+1.55%) |
Oct 25, 2013 | 15.32 | 15.87 | 15.32 | 15.50 | 13,967 | +0.03(+0.23%) |
Oct 24, 2013 | 15.27 | 15.58 | 15.06 | 15.47 | 16,840 | +0.35(+2.28%) |
Oct 23, 2013 | 14.36 | 15.58 | 14.36 | 15.12 | 20,023 | +0.57(+3.92%) |
Oct 22, 2013 | 14.40 | 14.80 | 14.40 | 14.55 | 14,100 | +0.10(+0.69%) |
Oct 21, 2013 | 14.86 | 15.00 | 14.17 | 14.45 | 26,935 | -0.45(-3.02%) |
Oct 18, 2013 | 15.16 | 15.25 | 14.55 | 14.90 | 6,366 | -0.29(-1.91%) |
Oct 17, 2013 | 15.20 | 15.35 | 14.90 | 15.19 | 10,639 | -0.04(-0.26%) |
Oct 16, 2013 | 14.93 | 15.38 | 14.83 | 15.23 | 10,200 | +0.51(+3.46%) |
Oct 15, 2013 | 15.46 | 15.46 | 14.53 | 14.72 | 44,478 | -0.74(-4.79%) |
Oct 14, 2013 | 15.51 | 15.51 | 15.24 | 15.46 | 7,843 | +0.25(+1.64%) |
Oct 11, 2013 | 15.35 | 15.57 | 15.10 | 15.21 | 12,745 | -0.19(-1.23%) |
Oct 10, 2013 | 15.80 | 15.88 | 15.40 | 15.40 | 14,627 | -0.02(-0.13%) |
Oct 09, 2013 | 15.60 | 15.81 | 15.30 | 15.42 | 9,625 | -0.08(-0.52%) |
Oct 08, 2013 | 15.30 | 15.88 | 15.30 | 15.50 | 11,827 | +0.39(+2.59%) |
Oct 07, 2013 | 15.19 | 15.51 | 15.09 | 15.11 | 12,513 | -0.28(-1.81%) |
Oct 04, 2013 | 15.73 | 15.83 | 15.08 | 15.39 | 17,292 | -0.23(-1.48%) |
Oct 03, 2013 | 16.00 | 16.45 | 15.52 | 15.62 | 17,339 | -0.38(-2.38%) |
Oct 02, 2013 | 15.96 | 16.30 | 15.80 | 16.00 | 5,274 | -0.05(-0.31%) |
Oct 01, 2013 | 16.00 | 16.34 | 16.00 | 16.05 | 9,104 | +0.00(+0.00%) |
Sep 30, 2013 | 16.13 | 16.50 | 15.75 | 16.05 | 14,075 | -0.10(-0.62%) |
Sep 27, 2013 | 15.75 | 16.71 | 15.75 | 16.15 | 54,104 | +0.62(+3.99%) |
Sep 26, 2013 | 15.10 | 15.88 | 14.62 | 15.53 | 87,708 | +0.08(+0.52%) |
Sep 25, 2013 | 16.75 | 16.75 | 15.21 | 15.45 | 91,741 | -1.36(-8.09%) |
Sep 24, 2013 | 16.86 | 17.04 | 16.81 | 16.81 | 6,954 | -0.04(-0.24%) |
Sep 23, 2013 | 17.22 | 17.42 | 16.82 | 16.85 | 28,401 | -0.44(-2.54%) |
Sep 20, 2013 | 17.11 | 17.31 | 17.02 | 17.29 | 2,598 | +0.08(+0.47%) |
Sep 19, 2013 | 17.34 | 17.34 | 17.19 | 17.21 | 5,399 | +0.02(+0.12%) |
Sep 18, 2013 | 17.19 | 17.25 | 17.19 | 17.19 | 5,500 | +0.07(+0.43%) |
Sep 17, 2013 | 17.28 | 17.28 | 17.05 | 17.12 | 17,026 | -0.06(-0.37%) |
Sep 16, 2013 | 16.74 | 17.33 | 16.82 | 17.18 | 51,559 | -0.15(-0.85%) |
Sep 13, 2013 | 17.57 | 17.57 | 17.33 | 17.33 | 3,467 | -0.45(-2.55%) |
Sep 12, 2013 | 17.59 | 17.78 | 17.12 | 17.78 | 9,670 | +0.11(+0.62%) |
Sep 11, 2013 | 17.53 | 17.75 | 17.53 | 17.67 | 6,280 | +0.02(+0.11%) |
Sep 10, 2013 | 17.84 | 17.88 | 17.37 | 17.65 | 18,098 | -0.35(-1.94%) |
Sep 09, 2013 | 17.94 | 18.00 | 17.91 | 18.00 | 3,100 | +0.20(+1.12%) |
Sep 06, 2013 | 17.87 | 18.01 | 17.60 | 17.80 | 8,854 | -0.10(-0.56%) |
Sep 05, 2013 | 17.51 | 17.90 | 17.31 | 17.90 | 18,894 | +0.42(+2.40%) |
Sep 04, 2013 | 16.94 | 17.57 | 16.94 | 17.48 | 15,962 | +0.54(+3.19%) |
Sep 03, 2013 | 16.99 | 17.05 | 16.83 | 16.94 | 2,953 | -0.06(-0.35%) |
Aug 30, 2013 | 16.84 | 17.15 | 16.74 | 17.00 | 15,406 | +0.11(+0.65%) |
Aug 29, 2013 | 17.08 | 17.37 | 16.89 | 16.89 | 1,674 | -0.16(-0.94%) |
Aug 28, 2013 | 17.40 | 17.45 | 16.81 | 17.05 | 5,732 | -0.30(-1.73%) |
Aug 27, 2013 | 17.15 | 17.49 | 17.14 | 17.35 | 7,564 | +0.10(+0.60%) |
Aug 26, 2013 | 17.15 | 17.40 | 17.15 | 17.25 | 2,047 | +0.10(+0.56%) |
Aug 23, 2013 | 17.51 | 17.51 | 17.15 | 17.15 | 1,518 | +0.00(+0.00%) |
Aug 22, 2013 | 17.60 | 17.60 | 17.15 | 17.15 | 14,971 | -0.15(-0.87%) |
Aug 21, 2013 | 17.27 | 17.74 | 17.15 | 17.30 | 24,484 | +0.15(+0.89%) |
Aug 20, 2013 | 17.00 | 17.48 | 17.00 | 17.15 | 9,246 | +0.39(+2.31%) |
Aug 19, 2013 | 16.72 | 16.92 | 16.54 | 16.76 | 11,201 | -0.12(-0.71%) |
Aug 16, 2013 | 17.00 | 17.00 | 16.57 | 16.88 | 7,802 | -0.12(-0.71%) |
Aug 15, 2013 | 17.11 | 17.13 | 16.68 | 17.00 | 8,451 | +0.25(+1.49%) |
Aug 14, 2013 | 16.83 | 16.97 | 16.61 | 16.75 | 11,503 | -0.08(-0.48%) |
Aug 13, 2013 | 17.02 | 17.24 | 16.61 | 16.83 | 28,366 | -0.87(-4.92%) |
Aug 12, 2013 | 17.90 | 18.20 | 17.50 | 17.70 | 16,651 | +0.15(+0.85%) |
Aug 09, 2013 | 18.00 | 18.00 | 17.50 | 17.55 | 15,073 | -0.38(-2.12%) |
Aug 08, 2013 | 17.60 | 17.99 | 17.35 | 17.93 | 32,441 | +0.57(+3.28%) |
Aug 07, 2013 | 17.41 | 17.59 | 17.11 | 17.36 | 27,418 | -0.21(-1.20%) |
Aug 06, 2013 | 17.60 | 17.76 | 17.01 | 17.57 | 31,580 | -0.01(-0.06%) |
Aug 05, 2013 | 18.08 | 18.23 | 17.50 | 17.58 | 44,212 | -0.50(-2.77%) |
Aug 02, 2013 | 17.85 | 18.40 | 17.85 | 18.08 | 17,700 | +0.28(+1.57%) |