Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.89 | 15.91 | 15.58 | 15.73 | 0 | -0.18(-1.13%) |
Oct 30, 2013 | 15.99 | 16.30 | 15.86 | 15.91 | 294,221 | -0.04(-0.25%) |
Oct 29, 2013 | 15.98 | 16.10 | 15.90 | 15.95 | 0 | +0.04(+0.25%) |
Oct 28, 2013 | 15.72 | 15.99 | 15.58 | 15.91 | 0 | +0.17(+1.08%) |
Oct 25, 2013 | 15.88 | 15.88 | 15.45 | 15.74 | 0 | -0.08(-0.51%) |
Oct 24, 2013 | 16.01 | 16.07 | 15.77 | 15.82 | 380,345 | -0.22(-1.37%) |
Oct 23, 2013 | 16.03 | 16.13 | 16.02 | 16.04 | 184,311 | -0.08(-0.50%) |
Oct 22, 2013 | 16.16 | 16.17 | 16.00 | 16.12 | 202,935 | +0.00(+0.00%) |
Oct 21, 2013 | 16.18 | 16.28 | 16.09 | 16.12 | 279,670 | -0.06(-0.37%) |
Oct 18, 2013 | 16.04 | 16.35 | 15.90 | 16.18 | 595,139 | +0.26(+1.63%) |
Oct 17, 2013 | 15.79 | 15.93 | 15.79 | 15.92 | 363,845 | +0.02(+0.13%) |
Oct 16, 2013 | 15.92 | 15.99 | 15.56 | 15.90 | 512,686 | +0.04(+0.25%) |
Oct 15, 2013 | 15.99 | 16.09 | 15.63 | 15.86 | 261,560 | -0.16(-1.00%) |
Oct 14, 2013 | 15.99 | 16.04 | 15.90 | 16.02 | 295,960 | -0.06(-0.37%) |
Oct 11, 2013 | 15.81 | 16.08 | 15.70 | 16.08 | 0 | +0.19(+1.20%) |
Oct 10, 2013 | 15.91 | 16.02 | 15.78 | 15.89 | 266,920 | +0.13(+0.82%) |
Oct 09, 2013 | 15.81 | 15.85 | 15.63 | 15.76 | 332,849 | -0.04(-0.25%) |
Oct 08, 2013 | 15.91 | 15.99 | 15.80 | 15.80 | 200,960 | -0.07(-0.44%) |
Oct 07, 2013 | 15.93 | 15.98 | 15.68 | 15.87 | 0 | -0.17(-1.06%) |
Oct 04, 2013 | 16.07 | 16.18 | 15.94 | 16.04 | 0 | -0.05(-0.31%) |
Oct 03, 2013 | 16.62 | 16.70 | 15.93 | 16.09 | 0 | -0.53(-3.19%) |
Oct 02, 2013 | 17.21 | 17.21 | 16.60 | 16.62 | 359,009 | -0.40(-2.35%) |
Oct 01, 2013 | 16.90 | 17.03 | 16.81 | 17.02 | 321,329 | +0.15(+0.89%) |
Sep 30, 2013 | 16.77 | 16.89 | 16.61 | 16.87 | 342,641 | -0.03(-0.18%) |
Sep 27, 2013 | 17.29 | 17.29 | 16.85 | 16.90 | 0 | -0.49(-2.82%) |
Sep 26, 2013 | 17.45 | 17.59 | 17.20 | 17.39 | 237,268 | -0.03(-0.17%) |
Sep 25, 2013 | 18.03 | 18.03 | 17.41 | 17.42 | 206,612 | -0.63(-3.49%) |
Sep 24, 2013 | 18.05 | 18.16 | 17.91 | 18.05 | 404,077 | +0.05(+0.28%) |
Sep 23, 2013 | 17.98 | 18.08 | 17.81 | 18.00 | 184,602 | +0.00(+0.00%) |
Sep 20, 2013 | 18.03 | 18.12 | 17.75 | 18.00 | 0 | -0.04(-0.22%) |
Sep 19, 2013 | 18.16 | 18.16 | 17.80 | 18.04 | 137,772 | -0.04(-0.22%) |
Sep 18, 2013 | 17.77 | 18.08 | 17.76 | 18.08 | 0 | +0.27(+1.52%) |
Sep 17, 2013 | 17.69 | 17.81 | 17.55 | 17.81 | 0 | +0.10(+0.56%) |
Sep 16, 2013 | 17.80 | 17.78 | 17.62 | 17.71 | 0 | +0.13(+0.74%) |
Sep 13, 2013 | 17.71 | 17.84 | 17.50 | 17.58 | 0 | -0.07(-0.40%) |
Sep 12, 2013 | 17.60 | 17.79 | 17.60 | 17.65 | 0 | +0.02(+0.11%) |
Sep 11, 2013 | 17.71 | 17.86 | 17.61 | 17.63 | 0 | -0.18(-1.01%) |
Sep 10, 2013 | 17.56 | 17.81 | 17.42 | 17.81 | 244,492 | +0.29(+1.66%) |
Sep 09, 2013 | 17.30 | 17.57 | 17.16 | 17.52 | 0 | +0.23(+1.33%) |
Sep 06, 2013 | 17.53 | 17.53 | 16.91 | 17.29 | 0 | -0.11(-0.63%) |
Sep 05, 2013 | 17.36 | 17.52 | 17.06 | 17.40 | 0 | -0.01(-0.06%) |
Sep 04, 2013 | 17.08 | 17.55 | 17.05 | 17.41 | 0 | +0.36(+2.11%) |
Sep 03, 2013 | 17.20 | 17.25 | 16.94 | 17.05 | 0 | +0.07(+0.41%) |
Aug 30, 2013 | 17.04 | 17.10 | 16.87 | 16.98 | 0 | -0.09(-0.53%) |
Aug 29, 2013 | 17.00 | 17.30 | 16.94 | 17.07 | 262,647 | +0.14(+0.83%) |
Aug 28, 2013 | 17.03 | 17.09 | 16.91 | 16.93 | 0 | -0.09(-0.53%) |
Aug 27, 2013 | 17.04 | 17.19 | 16.93 | 17.02 | 344,803 | -0.16(-0.93%) |
Aug 26, 2013 | 17.39 | 17.39 | 17.17 | 17.18 | 0 | -0.22(-1.26%) |
Aug 23, 2013 | 17.44 | 17.58 | 17.21 | 17.40 | 0 | -0.05(-0.29%) |
Aug 22, 2013 | 17.18 | 17.52 | 17.08 | 17.45 | 128,426 | +0.27(+1.57%) |
Aug 21, 2013 | 17.36 | 17.45 | 17.02 | 17.18 | 0 | -0.23(-1.32%) |
Aug 20, 2013 | 17.34 | 17.59 | 17.12 | 17.41 | 236,553 | +0.06(+0.35%) |
Aug 19, 2013 | 17.69 | 17.90 | 17.31 | 17.35 | 166,924 | -0.42(-2.36%) |
Aug 16, 2013 | 17.70 | 18.02 | 17.70 | 17.77 | 0 | -0.02(-0.11%) |
Aug 15, 2013 | 17.95 | 18.00 | 17.71 | 17.79 | 130,879 | -0.32(-1.77%) |
Aug 14, 2013 | 18.10 | 18.17 | 17.84 | 18.11 | 229,392 | +0.01(+0.06%) |
Aug 13, 2013 | 17.96 | 18.13 | 17.71 | 18.10 | 116,042 | +0.09(+0.50%) |
Aug 12, 2013 | 17.60 | 18.01 | 17.58 | 18.01 | 247,809 | +0.35(+1.98%) |
Aug 09, 2013 | 17.84 | 17.90 | 17.55 | 17.66 | 114,521 | -0.20(-1.12%) |
Aug 08, 2013 | 17.91 | 17.99 | 17.64 | 17.86 | 147,644 | -0.02(-0.11%) |
Aug 07, 2013 | 17.90 | 18.01 | 17.83 | 17.88 | 193,048 | -0.07(-0.39%) |
Aug 06, 2013 | 17.93 | 18.06 | 17.80 | 17.95 | 230,802 | -0.08(-0.44%) |
Aug 05, 2013 | 18.47 | 18.47 | 17.90 | 18.03 | 276,178 | -0.50(-2.70%) |
Aug 02, 2013 | 18.40 | 18.57 | 18.38 | 18.53 | 222,213 | +0.01(+0.05%) |