Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.35 | 17.35 | 17.10 | 17.16 | 245,432 | -0.16(-0.93%) |
Oct 30, 2013 | 17.56 | 17.56 | 17.31 | 17.32 | 146,075 | -0.19(-1.08%) |
Oct 29, 2013 | 17.58 | 17.59 | 17.35 | 17.50 | 153,286 | -0.02(-0.12%) |
Oct 28, 2013 | 17.74 | 17.74 | 17.39 | 17.53 | 305,962 | -0.16(-0.91%) |
Oct 25, 2013 | 17.80 | 17.80 | 17.58 | 17.69 | 392,570 | -0.04(-0.20%) |
Oct 24, 2013 | 17.54 | 17.76 | 17.53 | 17.72 | 518,054 | +0.22(+1.25%) |
Oct 23, 2013 | 17.42 | 17.52 | 17.38 | 17.50 | 193,110 | +0.03(+0.17%) |
Oct 22, 2013 | 17.48 | 17.54 | 17.38 | 17.48 | 521,458 | +0.09(+0.50%) |
Oct 21, 2013 | 17.56 | 17.56 | 17.31 | 17.39 | 315,686 | -0.09(-0.54%) |
Oct 18, 2013 | 17.51 | 17.52 | 17.34 | 17.48 | 339,970 | +0.15(+0.88%) |
Oct 17, 2013 | 17.22 | 17.40 | 17.08 | 17.33 | 412,303 | +0.08(+0.46%) |
Oct 16, 2013 | 17.36 | 17.47 | 17.21 | 17.25 | 350,508 | +0.00(+0.00%) |
Oct 15, 2013 | 17.33 | 17.34 | 17.11 | 17.25 | 744,591 | -0.07(-0.42%) |
Oct 14, 2013 | 17.19 | 17.39 | 17.05 | 17.32 | 297,068 | +0.08(+0.46%) |
Oct 11, 2013 | 17.06 | 17.29 | 16.94 | 17.24 | 831,566 | +0.17(+1.02%) |
Oct 10, 2013 | 17.09 | 17.18 | 17.02 | 17.07 | 563,251 | +0.17(+0.99%) |
Oct 09, 2013 | 16.93 | 16.97 | 16.84 | 16.90 | 929,408 | +0.01(+0.04%) |
Oct 08, 2013 | 17.08 | 17.16 | 16.87 | 16.89 | 852,596 | -0.14(-0.81%) |
Oct 07, 2013 | 16.88 | 17.25 | 16.78 | 17.03 | 301,336 | +0.03(+0.17%) |
Oct 04, 2013 | 16.89 | 17.04 | 16.88 | 17.00 | 121,378 | +0.09(+0.56%) |
Oct 03, 2013 | 17.31 | 17.31 | 16.85 | 16.91 | 175,837 | -0.39(-2.27%) |
Oct 02, 2013 | 17.32 | 17.39 | 17.21 | 17.30 | 332,584 | -0.11(-0.63%) |
Oct 01, 2013 | 17.18 | 17.49 | 17.03 | 17.41 | 1,619,908 | +0.20(+1.18%) |
Sep 27, 2013 | 17.21 | 17.37 | 16.98 | 17.21 | 334,454 | -0.07(-0.38%) |
Sep 26, 2013 | 17.32 | 17.36 | 17.14 | 17.27 | 159,371 | +0.08(+0.47%) |
Sep 25, 2013 | 17.23 | 17.26 | 16.96 | 17.19 | 405,471 | -0.04(-0.25%) |
Sep 24, 2013 | 17.37 | 17.39 | 17.19 | 17.23 | 328,660 | -0.10(-0.58%) |
Sep 23, 2013 | 17.40 | 17.46 | 17.17 | 17.34 | 203,817 | -0.06(-0.37%) |
Sep 20, 2013 | 17.52 | 17.53 | 17.33 | 17.40 | 582,760 | -0.04(-0.25%) |
Sep 19, 2013 | 17.54 | 17.60 | 17.32 | 17.44 | 160,161 | -0.01(-0.04%) |
Sep 18, 2013 | 17.16 | 17.65 | 17.05 | 17.45 | 317,021 | +0.34(+1.98%) |
Sep 17, 2013 | 17.07 | 17.18 | 17.00 | 17.11 | 132,715 | +0.04(+0.25%) |
Sep 16, 2013 | 17.25 | 17.26 | 16.95 | 17.07 | 124,646 | +0.04(+0.25%) |
Sep 13, 2013 | 16.94 | 17.10 | 16.77 | 17.03 | 266,536 | +0.19(+1.11%) |
Sep 12, 2013 | 16.94 | 17.01 | 16.74 | 16.84 | 126,734 | -0.09(-0.55%) |
Sep 11, 2013 | 16.80 | 17.08 | 16.65 | 16.93 | 171,115 | +0.21(+1.25%) |
Sep 10, 2013 | 16.51 | 16.85 | 16.46 | 16.72 | 225,034 | +0.26(+1.57%) |
Sep 09, 2013 | 16.18 | 16.46 | 16.05 | 16.46 | 302,394 | +0.30(+1.87%) |
Sep 06, 2013 | 16.14 | 16.28 | 15.91 | 16.16 | 145,031 | +0.19(+1.22%) |
Sep 05, 2013 | 15.97 | 16.07 | 15.88 | 15.97 | 107,219 | +0.00(+0.00%) |
Sep 04, 2013 | 15.90 | 16.01 | 15.75 | 15.97 | 93,787 | +0.13(+0.82%) |
Sep 03, 2013 | 16.03 | 16.18 | 15.64 | 15.84 | 137,596 | -0.01(-0.05%) |
Aug 30, 2013 | 16.20 | 16.21 | 15.80 | 15.85 | 259,024 | -0.32(-2.00%) |
Aug 29, 2013 | 15.88 | 16.18 | 15.88 | 16.17 | 132,709 | +0.24(+1.49%) |
Aug 28, 2013 | 16.14 | 16.32 | 15.88 | 15.93 | 106,416 | -0.17(-1.07%) |
Aug 27, 2013 | 16.28 | 16.46 | 16.08 | 16.10 | 145,779 | -0.35(-2.14%) |
Aug 26, 2013 | 16.68 | 16.70 | 16.42 | 16.46 | 82,108 | -0.17(-1.04%) |
Aug 23, 2013 | 16.46 | 16.69 | 16.39 | 16.63 | 112,708 | +0.15(+0.92%) |
Aug 22, 2013 | 16.20 | 16.49 | 16.17 | 16.48 | 80,287 | +0.29(+1.78%) |
Aug 21, 2013 | 16.13 | 16.46 | 16.03 | 16.19 | 110,094 | -0.06(-0.35%) |
Aug 20, 2013 | 15.95 | 16.38 | 15.95 | 16.25 | 243,932 | +0.36(+2.27%) |
Aug 19, 2013 | 15.87 | 16.08 | 15.80 | 15.89 | 232,428 | -0.06(-0.36%) |
Aug 16, 2013 | 16.10 | 16.35 | 15.93 | 15.95 | 264,524 | -0.24(-1.51%) |
Aug 15, 2013 | 16.33 | 16.43 | 16.04 | 16.19 | 168,224 | -0.32(-1.96%) |
Aug 14, 2013 | 16.50 | 16.57 | 16.38 | 16.51 | 115,216 | +0.05(+0.31%) |
Aug 13, 2013 | 16.63 | 16.71 | 16.40 | 16.46 | 115,159 | -0.19(-1.12%) |
Aug 12, 2013 | 16.49 | 16.67 | 16.39 | 16.65 | 115,704 | +0.02(+0.13%) |
Aug 09, 2013 | 16.41 | 16.74 | 16.28 | 16.63 | 138,250 | +0.17(+1.01%) |
Aug 08, 2013 | 16.45 | 16.61 | 16.40 | 16.46 | 330,586 | +0.14(+0.84%) |
Aug 07, 2013 | 16.32 | 16.49 | 16.31 | 16.33 | 96,065 | -0.04(-0.22%) |
Aug 06, 2013 | 16.46 | 16.70 | 16.26 | 16.36 | 177,080 | -0.09(-0.57%) |
Aug 05, 2013 | 16.65 | 16.65 | 16.39 | 16.46 | 70,021 | -0.19(-1.12%) |
Aug 02, 2013 | 16.53 | 16.72 | 16.52 | 16.64 | 140,275 | +0.07(+0.43%) |