Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.52 | 18.57 | 18.22 | 18.23 | 391,475 | -0.33(-1.76%) |
Oct 30, 2013 | 18.67 | 18.76 | 18.40 | 18.56 | 355,041 | -0.04(-0.20%) |
Oct 29, 2013 | 19.05 | 19.07 | 18.56 | 18.59 | 673,147 | -0.45(-2.37%) |
Oct 28, 2013 | 18.96 | 19.06 | 18.73 | 19.04 | 0 | +0.13(+0.67%) |
Oct 25, 2013 | 19.03 | 19.08 | 18.77 | 18.92 | 0 | -0.04(-0.20%) |
Oct 24, 2013 | 19.07 | 19.12 | 18.87 | 18.96 | 222,433 | -0.04(-0.19%) |
Oct 23, 2013 | 18.96 | 19.15 | 18.81 | 18.99 | 355,674 | +0.00(+0.00%) |
Oct 22, 2013 | 18.50 | 19.12 | 18.36 | 18.99 | 616,271 | +0.63(+3.43%) |
Oct 21, 2013 | 18.26 | 18.41 | 18.15 | 18.36 | 384,709 | +0.09(+0.49%) |
Oct 18, 2013 | 18.20 | 18.27 | 17.98 | 18.27 | 542,461 | +0.22(+1.23%) |
Oct 17, 2013 | 17.92 | 18.13 | 17.82 | 18.05 | 306,087 | +0.01(+0.04%) |
Oct 16, 2013 | 17.87 | 18.11 | 17.76 | 18.05 | 284,124 | +0.34(+1.92%) |
Oct 15, 2013 | 17.80 | 17.87 | 17.59 | 17.70 | 311,540 | -0.19(-1.08%) |
Oct 14, 2013 | 17.61 | 17.95 | 17.59 | 17.90 | 406,610 | +0.13(+0.71%) |
Oct 11, 2013 | 17.34 | 17.79 | 17.15 | 17.77 | 0 | +0.33(+1.91%) |
Oct 10, 2013 | 17.24 | 17.46 | 17.16 | 17.44 | 374,953 | +0.45(+2.66%) |
Oct 09, 2013 | 17.11 | 17.33 | 16.91 | 16.99 | 331,747 | -0.01(-0.04%) |
Oct 08, 2013 | 17.09 | 17.13 | 16.91 | 16.99 | 230,642 | -0.07(-0.43%) |
Oct 07, 2013 | 17.22 | 17.33 | 17.05 | 17.07 | 314,521 | -0.36(-2.04%) |
Oct 04, 2013 | 17.25 | 17.48 | 17.22 | 17.42 | 0 | +0.13(+0.77%) |
Oct 03, 2013 | 17.62 | 17.62 | 17.13 | 17.29 | 0 | -0.33(-1.85%) |
Oct 02, 2013 | 17.62 | 17.74 | 17.37 | 17.62 | 297,446 | -0.15(-0.83%) |
Oct 01, 2013 | 17.34 | 17.82 | 17.30 | 17.76 | 807,218 | +0.47(+2.70%) |
Sep 30, 2013 | 16.91 | 17.34 | 16.78 | 17.30 | 0 | +0.18(+1.04%) |
Sep 27, 2013 | 16.79 | 17.21 | 16.79 | 17.12 | 0 | +0.16(+0.96%) |
Sep 26, 2013 | 16.98 | 17.07 | 16.76 | 16.96 | 163,522 | +0.02(+0.13%) |
Sep 25, 2013 | 16.96 | 17.22 | 16.89 | 16.93 | 186,539 | -0.01(-0.09%) |
Sep 24, 2013 | 16.70 | 17.11 | 16.48 | 16.95 | 237,324 | +0.27(+1.60%) |
Sep 23, 2013 | 16.76 | 16.80 | 16.51 | 16.68 | 221,429 | -0.13(-0.75%) |
Sep 20, 2013 | 16.62 | 16.94 | 16.59 | 16.81 | 0 | +0.22(+1.34%) |
Sep 19, 2013 | 17.13 | 17.13 | 16.39 | 16.59 | 211,266 | -0.45(-2.65%) |
Sep 18, 2013 | 17.08 | 17.39 | 16.95 | 17.04 | 0 | -0.07(-0.39%) |
Sep 17, 2013 | 16.59 | 17.11 | 16.50 | 17.11 | 0 | +0.47(+2.85%) |
Sep 16, 2013 | 16.53 | 16.84 | 16.53 | 16.63 | 0 | +0.05(+0.31%) |
Sep 13, 2013 | 16.59 | 16.62 | 16.36 | 16.58 | 0 | +0.05(+0.31%) |
Sep 12, 2013 | 16.79 | 16.79 | 16.51 | 16.53 | 0 | -0.20(-1.20%) |
Sep 11, 2013 | 16.81 | 16.88 | 16.62 | 16.73 | 0 | -0.11(-0.66%) |
Sep 10, 2013 | 16.63 | 16.84 | 16.54 | 16.84 | 305,173 | +0.34(+2.06%) |
Sep 09, 2013 | 16.32 | 16.54 | 16.22 | 16.50 | 0 | +0.21(+1.27%) |
Sep 06, 2013 | 16.59 | 16.59 | 15.96 | 16.29 | 0 | -0.17(-1.03%) |
Sep 05, 2013 | 16.34 | 16.54 | 16.28 | 16.46 | 334,037 | +0.17(+1.04%) |
Sep 04, 2013 | 16.14 | 16.48 | 16.14 | 16.29 | 362,924 | +0.16(+1.01%) |
Sep 03, 2013 | 16.59 | 16.84 | 15.87 | 16.13 | 0 | -0.17(-1.04%) |
Aug 30, 2013 | 16.85 | 16.92 | 16.28 | 16.30 | 0 | -0.58(-3.42%) |
Aug 29, 2013 | 16.73 | 17.03 | 16.72 | 16.88 | 143,367 | +0.10(+0.62%) |
Aug 28, 2013 | 16.65 | 16.96 | 16.65 | 16.77 | 170,127 | +0.16(+0.94%) |
Aug 27, 2013 | 17.33 | 17.33 | 16.62 | 16.62 | 300,275 | -0.83(-4.75%) |
Aug 26, 2013 | 17.70 | 17.74 | 17.42 | 17.45 | 130,538 | -0.18(-1.05%) |
Aug 23, 2013 | 17.72 | 17.79 | 17.42 | 17.63 | 0 | -0.08(-0.46%) |
Aug 22, 2013 | 17.49 | 17.87 | 17.49 | 17.71 | 178,405 | +0.30(+1.70%) |
Aug 21, 2013 | 17.47 | 17.67 | 17.33 | 17.42 | 0 | -0.16(-0.93%) |
Aug 20, 2013 | 17.16 | 17.59 | 17.16 | 17.58 | 259,032 | +0.45(+2.64%) |
Aug 19, 2013 | 17.36 | 17.47 | 17.12 | 17.13 | 175,309 | -0.21(-1.24%) |
Aug 16, 2013 | 17.08 | 17.51 | 17.02 | 17.34 | 0 | +0.16(+0.95%) |
Aug 15, 2013 | 17.31 | 17.50 | 17.08 | 17.18 | 447,221 | -0.38(-2.15%) |
Aug 14, 2013 | 17.62 | 17.84 | 17.50 | 17.56 | 268,797 | -0.11(-0.63%) |
Aug 13, 2013 | 17.66 | 17.84 | 17.54 | 17.67 | 390,850 | -0.36(-1.97%) |
Aug 12, 2013 | 17.59 | 18.03 | 17.59 | 18.02 | 171,137 | +0.27(+1.50%) |
Aug 09, 2013 | 17.95 | 18.18 | 17.74 | 17.76 | 308,603 | -0.20(-1.11%) |
Aug 08, 2013 | 18.04 | 18.17 | 17.90 | 17.96 | 192,070 | +0.10(+0.54%) |
Aug 07, 2013 | 18.00 | 18.05 | 17.76 | 17.86 | 242,348 | -0.18(-0.98%) |
Aug 06, 2013 | 18.21 | 18.23 | 17.95 | 18.04 | 183,123 | -0.21(-1.18%) |
Aug 05, 2013 | 18.25 | 18.38 | 18.08 | 18.25 | 167,060 | -0.01(-0.04%) |
Aug 02, 2013 | 18.10 | 18.34 | 17.99 | 18.26 | 456,067 | +0.01(+0.08%) |