Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.05 | 17.07 | 16.49 | 16.75 | 0 | -0.28(-1.66%) |
Oct 30, 2013 | 17.23 | 17.24 | 16.93 | 17.04 | 82,304 | -0.12(-0.72%) |
Oct 29, 2013 | 17.15 | 17.19 | 16.97 | 17.16 | 0 | +0.11(+0.66%) |
Oct 28, 2013 | 17.07 | 17.13 | 16.80 | 17.05 | 0 | +0.02(+0.11%) |
Oct 25, 2013 | 17.15 | 17.15 | 16.95 | 17.03 | 0 | -0.02(-0.11%) |
Oct 24, 2013 | 16.92 | 17.17 | 16.76 | 17.05 | 63,364 | +0.23(+1.35%) |
Oct 23, 2013 | 16.89 | 17.03 | 16.75 | 16.82 | 0 | -0.14(-0.83%) |
Oct 22, 2013 | 16.94 | 17.08 | 16.66 | 16.96 | 96,135 | +0.15(+0.90%) |
Oct 21, 2013 | 17.16 | 17.27 | 16.76 | 16.81 | 98,136 | -0.25(-1.49%) |
Oct 18, 2013 | 16.40 | 17.09 | 16.28 | 17.07 | 114,126 | +0.83(+5.12%) |
Oct 17, 2013 | 16.06 | 16.26 | 15.92 | 16.23 | 97,886 | +0.15(+0.94%) |
Oct 16, 2013 | 16.22 | 16.41 | 16.02 | 16.08 | 110,173 | -0.01(-0.06%) |
Oct 15, 2013 | 16.41 | 16.60 | 16.09 | 16.09 | 88,105 | -0.39(-2.35%) |
Oct 14, 2013 | 16.06 | 16.60 | 16.06 | 16.48 | 101,729 | +0.31(+1.93%) |
Oct 11, 2013 | 16.23 | 16.23 | 15.88 | 16.17 | 0 | -0.16(-0.98%) |
Oct 10, 2013 | 16.34 | 16.52 | 16.20 | 16.33 | 59,327 | +0.28(+1.76%) |
Oct 09, 2013 | 16.21 | 16.21 | 15.81 | 16.05 | 174,458 | -0.07(-0.41%) |
Oct 08, 2013 | 16.46 | 16.49 | 15.97 | 16.11 | 68,000 | -0.40(-2.40%) |
Oct 07, 2013 | 16.87 | 16.92 | 16.30 | 16.51 | 0 | -0.55(-3.21%) |
Oct 04, 2013 | 16.84 | 17.27 | 16.84 | 17.06 | 0 | +0.18(+1.06%) |
Oct 03, 2013 | 17.27 | 17.40 | 16.62 | 16.88 | 0 | -0.47(-2.72%) |
Oct 02, 2013 | 17.47 | 17.59 | 17.31 | 17.35 | 100,470 | -0.30(-1.71%) |
Oct 01, 2013 | 17.39 | 17.88 | 17.34 | 17.65 | 75,771 | +0.25(+1.41%) |
Sep 30, 2013 | 17.27 | 17.54 | 17.05 | 17.41 | 107,142 | -0.12(-0.70%) |
Sep 27, 2013 | 17.14 | 17.64 | 16.99 | 17.53 | 0 | +0.23(+1.31%) |
Sep 26, 2013 | 17.26 | 17.36 | 16.64 | 17.30 | 61,620 | +0.14(+0.83%) |
Sep 25, 2013 | 17.04 | 17.29 | 17.00 | 17.16 | 144,503 | +0.12(+0.72%) |
Sep 24, 2013 | 16.94 | 17.24 | 16.51 | 17.04 | 70,529 | +0.07(+0.39%) |
Sep 23, 2013 | 17.39 | 17.41 | 16.45 | 16.97 | 161,869 | -0.44(-2.55%) |
Sep 20, 2013 | 17.58 | 17.70 | 17.27 | 17.41 | 0 | -0.08(-0.43%) |
Sep 19, 2013 | 17.43 | 17.62 | 17.09 | 17.49 | 84,425 | +0.07(+0.38%) |
Sep 18, 2013 | 17.41 | 17.59 | 17.15 | 17.42 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 17.46 | 17.51 | 17.34 | 17.42 | 0 | -0.04(-0.22%) |
Sep 16, 2013 | 17.55 | 17.68 | 17.31 | 17.46 | 0 | +0.12(+0.71%) |
Sep 13, 2013 | 17.53 | 17.57 | 17.21 | 17.34 | 0 | -0.25(-1.40%) |
Sep 12, 2013 | 17.89 | 18.13 | 17.51 | 17.58 | 0 | -0.34(-1.90%) |
Sep 11, 2013 | 18.14 | 18.44 | 17.72 | 17.92 | 0 | -0.22(-1.20%) |
Sep 10, 2013 | 18.41 | 18.45 | 18.06 | 18.14 | 96,849 | -0.11(-0.62%) |
Sep 09, 2013 | 18.11 | 18.44 | 17.96 | 18.25 | 0 | +0.32(+1.79%) |
Sep 06, 2013 | 18.29 | 18.35 | 17.87 | 17.93 | 0 | -0.32(-1.76%) |
Sep 05, 2013 | 18.64 | 18.75 | 18.20 | 18.25 | 0 | -0.28(-1.53%) |
Sep 04, 2013 | 18.77 | 18.99 | 18.52 | 18.54 | 0 | -0.21(-1.11%) |
Sep 03, 2013 | 18.56 | 18.92 | 18.40 | 18.75 | 0 | +0.33(+1.79%) |
Aug 30, 2013 | 19.06 | 19.06 | 18.39 | 18.42 | 0 | -0.67(-3.51%) |
Aug 29, 2013 | 18.64 | 19.34 | 18.50 | 19.09 | 126,000 | +0.34(+1.81%) |
Aug 28, 2013 | 18.92 | 19.19 | 18.49 | 18.75 | 0 | -0.13(-0.70%) |
Aug 27, 2013 | 19.43 | 19.65 | 18.73 | 18.88 | 211,393 | -0.93(-4.67%) |
Aug 26, 2013 | 18.99 | 20.52 | 18.99 | 19.80 | 0 | +0.76(+3.96%) |
Aug 23, 2013 | 18.08 | 19.67 | 18.05 | 19.05 | 0 | +1.61(+9.26%) |
Aug 22, 2013 | 16.52 | 17.66 | 16.09 | 17.43 | 183,231 | +1.66(+10.53%) |
Aug 21, 2013 | 15.72 | 16.05 | 15.60 | 15.77 | 0 | -0.02(-0.12%) |
Aug 20, 2013 | 15.40 | 16.08 | 15.40 | 15.79 | 90,798 | +0.41(+2.64%) |
Aug 19, 2013 | 15.86 | 15.93 | 15.38 | 15.39 | 79,433 | -0.42(-2.69%) |
Aug 16, 2013 | 15.35 | 15.92 | 15.35 | 15.81 | 0 | +0.40(+2.57%) |
Aug 15, 2013 | 16.10 | 16.33 | 15.38 | 15.41 | 130,911 | -0.90(-5.50%) |
Aug 14, 2013 | 16.53 | 16.73 | 16.28 | 16.31 | 106,096 | -0.18(-1.09%) |
Aug 13, 2013 | 16.32 | 16.62 | 16.09 | 16.49 | 46,159 | +0.17(+1.04%) |
Aug 12, 2013 | 16.07 | 16.54 | 15.94 | 16.32 | 85,968 | +0.11(+0.70%) |
Aug 09, 2013 | 16.62 | 16.62 | 16.13 | 16.21 | 107,038 | -0.46(-2.77%) |
Aug 08, 2013 | 16.50 | 16.77 | 16.26 | 16.67 | 318,206 | +0.34(+2.08%) |
Aug 07, 2013 | 16.57 | 16.71 | 16.29 | 16.33 | 153,424 | -0.33(-1.98%) |
Aug 06, 2013 | 17.08 | 17.15 | 16.44 | 16.66 | 48,629 | -0.51(-2.97%) |
Aug 05, 2013 | 16.95 | 17.17 | 16.78 | 17.17 | 189,280 | +0.19(+1.11%) |
Aug 02, 2013 | 16.89 | 17.10 | 16.66 | 16.98 | 98,579 | +0.09(+0.56%) |