Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.43 | 18.49 | 18.39 | 18.42 | 0 | -0.02(-0.13%) |
Oct 30, 2013 | 18.50 | 18.52 | 18.36 | 18.44 | 0 | -0.02(-0.13%) |
Oct 29, 2013 | 18.42 | 18.48 | 18.36 | 18.46 | 0 | +0.12(+0.68%) |
Oct 28, 2013 | 18.35 | 18.35 | 18.25 | 18.34 | 0 | +0.04(+0.21%) |
Oct 25, 2013 | 18.30 | 18.34 | 18.23 | 18.30 | 0 | +0.17(+0.94%) |
Oct 24, 2013 | 18.16 | 18.18 | 18.06 | 18.13 | 0 | +0.04(+0.22%) |
Oct 23, 2013 | 18.27 | 18.27 | 18.08 | 18.09 | 0 | -0.17(-0.94%) |
Oct 22, 2013 | 18.31 | 18.31 | 18.18 | 18.26 | 0 | +0.04(+0.21%) |
Oct 21, 2013 | 18.21 | 18.25 | 18.10 | 18.22 | 0 | +0.09(+0.47%) |
Oct 18, 2013 | 18.08 | 18.15 | 18.01 | 18.14 | 94,898 | +0.08(+0.44%) |
Oct 17, 2013 | 17.94 | 18.06 | 17.84 | 18.06 | 0 | +0.03(+0.17%) |
Oct 16, 2013 | 17.97 | 18.07 | 17.96 | 18.03 | 0 | +0.14(+0.78%) |
Oct 15, 2013 | 17.97 | 18.01 | 17.88 | 17.89 | 0 | -0.10(-0.56%) |
Oct 14, 2013 | 17.83 | 18.01 | 17.80 | 17.99 | 0 | +0.09(+0.52%) |
Oct 11, 2013 | 17.73 | 17.90 | 17.69 | 17.90 | 0 | +0.13(+0.74%) |
Oct 10, 2013 | 17.58 | 17.77 | 17.58 | 17.76 | 0 | +0.30(+1.69%) |
Oct 09, 2013 | 17.38 | 17.51 | 17.30 | 17.47 | 0 | +0.11(+0.63%) |
Oct 08, 2013 | 17.54 | 17.59 | 17.35 | 17.36 | 0 | -0.22(-1.24%) |
Oct 07, 2013 | 17.62 | 17.67 | 17.52 | 17.58 | 0 | -0.09(-0.53%) |
Oct 04, 2013 | 17.58 | 17.69 | 17.56 | 17.67 | 0 | +0.07(+0.40%) |
Oct 03, 2013 | 17.73 | 17.73 | 17.49 | 17.60 | 0 | -0.13(-0.74%) |
Oct 02, 2013 | 17.62 | 17.73 | 17.57 | 17.73 | 0 | +0.07(+0.39%) |
Oct 01, 2013 | 17.58 | 17.75 | 17.58 | 17.66 | 0 | +0.05(+0.31%) |
Sep 27, 2013 | 17.67 | 17.67 | 17.56 | 17.61 | 0 | -0.14(-0.79%) |
Sep 26, 2013 | 17.83 | 17.87 | 17.71 | 17.75 | 0 | -0.05(-0.31%) |
Sep 25, 2013 | 17.76 | 17.83 | 17.74 | 17.80 | 0 | +0.06(+0.32%) |
Sep 24, 2013 | 17.74 | 17.83 | 17.69 | 17.75 | 0 | +0.01(+0.03%) |
Sep 23, 2013 | 17.71 | 17.83 | 17.70 | 17.74 | 0 | +0.02(+0.09%) |
Sep 20, 2013 | 17.90 | 17.90 | 17.67 | 17.72 | 0 | -0.12(-0.66%) |
Sep 19, 2013 | 17.80 | 17.91 | 17.80 | 17.84 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 17.61 | 17.87 | 17.61 | 17.84 | 0 | +0.18(+1.01%) |
Sep 17, 2013 | 17.56 | 17.68 | 17.56 | 17.66 | 0 | +0.14(+0.79%) |
Sep 16, 2013 | 17.56 | 17.70 | 17.51 | 17.53 | 0 | -0.03(-0.18%) |
Sep 13, 2013 | 17.48 | 17.57 | 17.48 | 17.56 | 0 | +0.08(+0.43%) |
Sep 12, 2013 | 17.51 | 17.56 | 17.46 | 17.48 | 0 | -0.04(-0.25%) |
Sep 11, 2013 | 17.50 | 17.56 | 17.46 | 17.53 | 0 | -0.05(-0.31%) |
Sep 10, 2013 | 17.33 | 17.59 | 17.33 | 17.58 | 0 | +0.14(+0.78%) |
Sep 09, 2013 | 17.30 | 17.49 | 17.30 | 17.44 | 0 | +0.19(+1.10%) |
Sep 06, 2013 | 17.31 | 17.37 | 17.15 | 17.25 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 17.27 | 17.28 | 17.21 | 17.25 | 0 | +0.05(+0.27%) |
Sep 04, 2013 | 17.07 | 17.29 | 17.07 | 17.21 | 0 | +0.14(+0.80%) |
Sep 03, 2013 | 17.18 | 17.25 | 17.02 | 17.07 | 0 | +0.09(+0.52%) |
Aug 30, 2013 | 17.16 | 17.16 | 16.98 | 16.98 | 0 | -0.15(-0.90%) |
Aug 29, 2013 | 17.10 | 17.21 | 17.07 | 17.14 | 0 | +0.12(+0.73%) |
Aug 28, 2013 | 16.98 | 17.10 | 16.98 | 17.02 | 0 | +0.02(+0.14%) |
Aug 27, 2013 | 17.12 | 17.16 | 16.95 | 16.99 | 0 | -0.31(-1.79%) |
Aug 26, 2013 | 17.33 | 17.39 | 17.28 | 17.30 | 0 | -0.05(-0.27%) |
Aug 23, 2013 | 17.29 | 17.36 | 17.28 | 17.35 | 0 | +0.13(+0.76%) |
Aug 22, 2013 | 17.22 | 18.55 | 17.11 | 17.22 | 0 | -0.01(-0.06%) |
Aug 21, 2013 | 17.26 | 17.33 | 17.16 | 17.23 | 0 | -0.09(-0.52%) |
Aug 20, 2013 | 17.22 | 17.38 | 17.20 | 17.32 | 0 | +0.09(+0.54%) |
Aug 19, 2013 | 17.29 | 17.41 | 17.22 | 17.22 | 0 | -0.12(-0.67%) |
Aug 16, 2013 | 17.39 | 17.43 | 17.30 | 17.34 | 0 | -0.03(-0.18%) |
Aug 15, 2013 | 17.45 | 17.47 | 17.32 | 17.37 | 206,915 | -0.28(-1.58%) |
Aug 14, 2013 | 17.72 | 17.72 | 17.59 | 17.65 | 0 | -0.05(-0.26%) |
Aug 13, 2013 | 17.66 | 17.72 | 17.55 | 17.70 | 131,111 | +0.09(+0.48%) |
Aug 12, 2013 | 17.53 | 17.63 | 17.40 | 17.61 | 94,863 | +0.11(+0.62%) |
Aug 09, 2013 | 17.55 | 17.55 | 17.43 | 17.50 | 59,461 | -0.07(-0.40%) |
Aug 08, 2013 | 17.58 | 17.61 | 17.45 | 17.57 | 106,616 | +0.03(+0.18%) |
Aug 07, 2013 | 17.62 | 17.62 | 17.46 | 17.54 | 63,155 | -0.02(-0.09%) |
Aug 06, 2013 | 17.66 | 17.66 | 17.47 | 17.56 | 87,649 | -0.12(-0.70%) |
Aug 05, 2013 | 17.59 | 17.70 | 17.59 | 17.68 | 54,603 | +0.05(+0.26%) |
Aug 02, 2013 | 17.74 | 17.74 | 17.52 | 17.63 | 84,338 | +0.05(+0.31%) |