Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.72 | 17.83 | 17.49 | 17.65 | 525,965 | -0.11(-0.62%) |
Oct 30, 2013 | 17.97 | 18.10 | 17.76 | 17.76 | 372,221 | -0.15(-0.86%) |
Oct 29, 2013 | 17.83 | 17.94 | 17.73 | 17.91 | 584,869 | +0.09(+0.50%) |
Oct 28, 2013 | 17.85 | 17.94 | 17.69 | 17.83 | 562,675 | -0.02(-0.12%) |
Oct 25, 2013 | 17.71 | 17.85 | 17.58 | 17.85 | 369,471 | +0.20(+1.13%) |
Oct 24, 2013 | 17.75 | 17.77 | 17.60 | 17.65 | 602,183 | -0.02(-0.13%) |
Oct 23, 2013 | 17.63 | 17.79 | 17.57 | 17.67 | 873,653 | +0.00(+0.00%) |
Oct 22, 2013 | 17.53 | 17.74 | 17.45 | 17.67 | 444,365 | +0.20(+1.14%) |
Oct 21, 2013 | 17.59 | 17.59 | 17.38 | 17.47 | 358,025 | -0.10(-0.55%) |
Oct 18, 2013 | 17.51 | 17.59 | 17.41 | 17.57 | 500,957 | +0.18(+1.02%) |
Oct 17, 2013 | 16.93 | 17.44 | 16.84 | 17.39 | 425,262 | +0.39(+2.30%) |
Oct 16, 2013 | 16.89 | 17.04 | 16.85 | 17.00 | 306,202 | +0.16(+0.96%) |
Oct 15, 2013 | 17.15 | 17.15 | 16.76 | 16.84 | 501,324 | -0.32(-1.89%) |
Oct 14, 2013 | 17.24 | 17.28 | 16.95 | 17.16 | 356,237 | -0.17(-0.98%) |
Oct 11, 2013 | 17.10 | 17.33 | 17.03 | 17.33 | 584,304 | +0.21(+1.25%) |
Oct 10, 2013 | 16.86 | 17.16 | 16.70 | 17.12 | 742,991 | +0.45(+2.70%) |
Oct 09, 2013 | 16.55 | 16.87 | 16.52 | 16.67 | 717,289 | +0.14(+0.85%) |
Oct 08, 2013 | 16.42 | 16.64 | 16.30 | 16.53 | 345,446 | +0.10(+0.63%) |
Oct 07, 2013 | 16.34 | 16.56 | 16.30 | 16.42 | 412,888 | -0.03(-0.18%) |
Oct 04, 2013 | 16.40 | 16.50 | 16.34 | 16.45 | 284,237 | +0.07(+0.41%) |
Oct 03, 2013 | 16.58 | 16.59 | 16.25 | 16.39 | 530,218 | -0.25(-1.51%) |
Oct 02, 2013 | 16.83 | 16.84 | 16.61 | 16.64 | 395,967 | -0.25(-1.49%) |
Oct 01, 2013 | 16.71 | 17.04 | 16.71 | 16.89 | 1,018,355 | +0.19(+1.15%) |
Sep 30, 2013 | 16.36 | 16.78 | 16.36 | 16.70 | 1,094,882 | +0.22(+1.34%) |
Sep 27, 2013 | 16.44 | 16.64 | 16.42 | 16.48 | 417,492 | -0.10(-0.62%) |
Sep 26, 2013 | 16.59 | 16.71 | 16.50 | 16.58 | 347,464 | -0.01(-0.09%) |
Sep 25, 2013 | 16.67 | 16.79 | 16.57 | 16.59 | 232,396 | -0.15(-0.88%) |
Sep 24, 2013 | 16.73 | 16.84 | 16.64 | 16.74 | 371,668 | +0.01(+0.04%) |
Sep 23, 2013 | 16.47 | 16.85 | 16.45 | 16.73 | 509,191 | +0.24(+1.43%) |
Sep 20, 2013 | 16.64 | 16.67 | 16.50 | 16.50 | 1,047,482 | -0.08(-0.49%) |
Sep 19, 2013 | 16.70 | 16.78 | 16.53 | 16.58 | 440,395 | -0.12(-0.71%) |
Sep 18, 2013 | 16.17 | 16.75 | 16.13 | 16.70 | 663,268 | +0.50(+3.10%) |
Sep 17, 2013 | 15.97 | 16.19 | 15.91 | 16.19 | 759,775 | +0.22(+1.39%) |
Sep 16, 2013 | 16.05 | 16.13 | 15.92 | 15.97 | 760,808 | +0.03(+0.19%) |
Sep 13, 2013 | 15.84 | 15.97 | 15.78 | 15.94 | 442,295 | +0.13(+0.84%) |
Sep 12, 2013 | 15.97 | 16.08 | 15.80 | 15.81 | 331,419 | -0.13(-0.79%) |
Sep 11, 2013 | 15.97 | 15.98 | 15.78 | 15.94 | 526,748 | -0.04(-0.23%) |
Sep 10, 2013 | 15.94 | 15.99 | 15.76 | 15.97 | 607,798 | +0.08(+0.51%) |
Sep 09, 2013 | 15.74 | 15.91 | 15.58 | 15.89 | 546,001 | +0.21(+1.36%) |
Sep 06, 2013 | 15.78 | 15.92 | 15.66 | 15.68 | 522,903 | -0.01(-0.09%) |
Sep 05, 2013 | 15.80 | 15.84 | 15.60 | 15.69 | 428,126 | -0.11(-0.70%) |
Sep 04, 2013 | 15.76 | 15.81 | 15.62 | 15.80 | 689,085 | +0.04(+0.28%) |
Sep 03, 2013 | 16.31 | 16.40 | 15.72 | 15.76 | 1,009,450 | -0.41(-2.51%) |
Aug 30, 2013 | 16.28 | 16.42 | 16.13 | 16.17 | 594,231 | -0.14(-0.86%) |
Aug 29, 2013 | 16.44 | 16.50 | 16.28 | 16.31 | 503,249 | -0.17(-1.03%) |
Aug 28, 2013 | 16.50 | 16.65 | 16.40 | 16.48 | 583,856 | -0.02(-0.13%) |
Aug 27, 2013 | 16.59 | 16.73 | 16.50 | 16.50 | 1,224,109 | -0.24(-1.41%) |
Aug 26, 2013 | 16.86 | 16.95 | 16.64 | 16.73 | 436,544 | -0.13(-0.74%) |
Aug 23, 2013 | 16.68 | 16.87 | 16.57 | 16.86 | 632,786 | +0.20(+1.20%) |
Aug 22, 2013 | 16.64 | 16.81 | 16.58 | 16.66 | 558,842 | +0.07(+0.44%) |
Aug 21, 2013 | 16.86 | 16.90 | 16.54 | 16.59 | 633,043 | -0.36(-2.13%) |
Aug 20, 2013 | 16.62 | 16.98 | 16.59 | 16.95 | 978,319 | +0.35(+2.09%) |
Aug 19, 2013 | 16.61 | 16.67 | 16.51 | 16.60 | 603,877 | -0.03(-0.18%) |
Aug 16, 2013 | 16.85 | 16.87 | 16.59 | 16.63 | 557,700 | -0.27(-1.57%) |
Aug 15, 2013 | 17.20 | 17.26 | 16.89 | 16.90 | 591,045 | -0.44(-2.55%) |
Aug 14, 2013 | 17.38 | 17.44 | 17.20 | 17.34 | 474,282 | -0.07(-0.38%) |
Aug 13, 2013 | 17.52 | 17.61 | 17.38 | 17.40 | 574,836 | -0.09(-0.51%) |
Aug 12, 2013 | 17.37 | 17.57 | 17.29 | 17.49 | 728,323 | +0.06(+0.34%) |
Aug 09, 2013 | 17.58 | 17.64 | 17.40 | 17.43 | 411,623 | -0.16(-0.88%) |
Aug 08, 2013 | 17.55 | 17.69 | 17.48 | 17.59 | 536,374 | +0.13(+0.76%) |
Aug 07, 2013 | 17.49 | 17.54 | 17.38 | 17.46 | 571,123 | -0.10(-0.55%) |
Aug 06, 2013 | 17.67 | 17.75 | 17.53 | 17.55 | 462,845 | -0.18(-1.04%) |
Aug 05, 2013 | 17.91 | 17.91 | 17.71 | 17.74 | 855,768 | -0.18(-1.03%) |
Aug 02, 2013 | 17.56 | 18.00 | 17.45 | 17.92 | 952,942 | +0.39(+2.23%) |