Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.83 | 19.90 | 19.57 | 19.85 | 1,253,662 | +0.06(+0.29%) |
Oct 30, 2013 | 19.52 | 19.88 | 19.43 | 19.79 | 1,499,889 | +0.10(+0.52%) |
Oct 29, 2013 | 19.88 | 19.94 | 19.60 | 19.69 | 839,434 | -0.24(-1.20%) |
Oct 28, 2013 | 20.22 | 20.22 | 19.82 | 19.93 | 939,537 | -0.24(-1.20%) |
Oct 25, 2013 | 19.93 | 20.21 | 19.82 | 20.17 | 719,785 | +0.31(+1.57%) |
Oct 24, 2013 | 19.80 | 19.89 | 19.72 | 19.86 | 522,756 | +0.04(+0.20%) |
Oct 23, 2013 | 19.89 | 19.97 | 19.77 | 19.82 | 878,549 | -0.10(-0.48%) |
Oct 22, 2013 | 19.73 | 19.98 | 19.53 | 19.92 | 964,817 | +0.20(+1.03%) |
Oct 21, 2013 | 19.67 | 19.77 | 19.56 | 19.71 | 922,676 | +0.00(+0.00%) |
Oct 18, 2013 | 19.73 | 19.75 | 19.50 | 19.71 | 1,303,199 | +0.03(+0.14%) |
Oct 17, 2013 | 19.34 | 19.69 | 19.31 | 19.69 | 1,069,312 | +0.27(+1.40%) |
Oct 16, 2013 | 19.18 | 19.45 | 19.09 | 19.41 | 945,545 | +0.27(+1.39%) |
Oct 15, 2013 | 19.04 | 19.21 | 19.02 | 19.15 | 922,017 | +0.02(+0.12%) |
Oct 14, 2013 | 19.00 | 19.19 | 18.97 | 19.13 | 1,379,929 | -0.04(-0.21%) |
Oct 11, 2013 | 19.02 | 19.18 | 18.88 | 19.16 | 704,454 | +0.16(+0.83%) |
Oct 10, 2013 | 18.71 | 19.02 | 18.65 | 19.01 | 737,231 | +0.39(+2.10%) |
Oct 09, 2013 | 18.53 | 18.69 | 18.52 | 18.62 | 1,415,660 | +0.10(+0.52%) |
Oct 08, 2013 | 18.83 | 18.86 | 18.51 | 18.52 | 981,663 | -0.27(-1.45%) |
Oct 07, 2013 | 18.59 | 18.83 | 18.53 | 18.79 | 861,087 | +0.05(+0.27%) |
Oct 04, 2013 | 18.58 | 18.74 | 18.57 | 18.74 | 1,353,633 | +0.13(+0.70%) |
Oct 03, 2013 | 18.66 | 18.73 | 18.50 | 18.61 | 1,907,369 | -0.11(-0.60%) |
Oct 02, 2013 | 18.60 | 18.72 | 18.55 | 18.72 | 1,949,439 | +0.08(+0.46%) |
Oct 01, 2013 | 18.44 | 18.85 | 18.42 | 18.64 | 1,785,538 | +0.16(+0.86%) |
Sep 30, 2013 | 18.35 | 18.54 | 18.31 | 18.48 | 2,117,428 | -0.02(-0.12%) |
Sep 27, 2013 | 18.50 | 18.60 | 18.43 | 18.50 | 885,832 | -0.05(-0.27%) |
Sep 26, 2013 | 18.34 | 18.57 | 18.33 | 18.55 | 1,167,600 | +0.19(+1.02%) |
Sep 25, 2013 | 18.22 | 18.46 | 18.20 | 18.37 | 1,096,718 | +0.19(+1.03%) |
Sep 24, 2013 | 18.42 | 18.43 | 18.17 | 18.18 | 670,614 | -0.24(-1.32%) |
Sep 23, 2013 | 18.43 | 18.69 | 18.37 | 18.42 | 544,720 | -0.11(-0.58%) |
Sep 20, 2013 | 18.81 | 18.81 | 18.50 | 18.53 | 1,312,762 | -0.21(-1.12%) |
Sep 19, 2013 | 18.80 | 19.05 | 18.72 | 18.74 | 1,449,782 | -0.02(-0.12%) |
Sep 18, 2013 | 18.17 | 18.86 | 18.13 | 18.76 | 1,894,729 | +0.34(+1.84%) |
Sep 17, 2013 | 18.49 | 18.62 | 18.32 | 18.42 | 1,058,577 | -0.09(-0.49%) |
Sep 16, 2013 | 18.61 | 18.63 | 18.42 | 18.51 | 943,354 | +0.17(+0.93%) |
Sep 13, 2013 | 18.35 | 18.38 | 18.25 | 18.34 | 606,184 | +0.05(+0.28%) |
Sep 12, 2013 | 18.38 | 18.50 | 18.23 | 18.29 | 959,840 | -0.13(-0.71%) |
Sep 11, 2013 | 18.34 | 18.45 | 18.24 | 18.42 | 1,328,637 | +0.11(+0.62%) |
Sep 10, 2013 | 18.42 | 18.44 | 18.11 | 18.31 | 3,193,353 | -0.10(-0.55%) |
Sep 09, 2013 | 18.10 | 18.41 | 17.94 | 18.41 | 1,625,071 | +0.31(+1.72%) |
Sep 06, 2013 | 17.81 | 18.15 | 17.80 | 18.10 | 1,793,457 | +0.50(+2.83%) |
Sep 05, 2013 | 17.68 | 17.71 | 17.55 | 17.60 | 1,736,753 | -0.06(-0.35%) |
Sep 04, 2013 | 17.37 | 17.68 | 17.21 | 17.67 | 1,259,668 | +0.34(+1.96%) |
Sep 03, 2013 | 17.55 | 17.56 | 17.09 | 17.33 | 861,975 | -0.14(-0.78%) |
Aug 30, 2013 | 17.64 | 17.74 | 17.45 | 17.46 | 765,634 | -0.12(-0.68%) |
Aug 29, 2013 | 17.46 | 17.59 | 17.38 | 17.58 | 414,041 | +0.08(+0.45%) |
Aug 28, 2013 | 17.53 | 17.56 | 17.39 | 17.50 | 591,482 | -0.05(-0.26%) |
Aug 27, 2013 | 17.50 | 17.68 | 17.37 | 17.55 | 454,172 | +0.00(+0.00%) |
Aug 26, 2013 | 17.70 | 17.70 | 17.48 | 17.55 | 673,536 | -0.10(-0.58%) |
Aug 23, 2013 | 17.69 | 17.78 | 17.59 | 17.65 | 696,435 | +0.02(+0.13%) |
Aug 22, 2013 | 17.48 | 17.66 | 17.34 | 17.63 | 849,269 | +0.22(+1.27%) |
Aug 21, 2013 | 17.61 | 17.72 | 17.29 | 17.40 | 810,151 | -0.20(-1.13%) |
Aug 20, 2013 | 17.09 | 17.65 | 17.09 | 17.60 | 1,027,800 | +0.54(+3.18%) |
Aug 19, 2013 | 17.20 | 17.26 | 17.01 | 17.06 | 1,009,583 | -0.12(-0.72%) |
Aug 16, 2013 | 17.50 | 17.52 | 17.18 | 17.18 | 981,730 | -0.38(-2.19%) |
Aug 15, 2013 | 17.74 | 17.74 | 17.38 | 17.57 | 639,339 | -0.27(-1.52%) |
Aug 14, 2013 | 17.81 | 17.91 | 17.63 | 17.84 | 1,008,178 | -0.05(-0.25%) |
Aug 13, 2013 | 18.30 | 18.37 | 17.85 | 17.89 | 895,869 | -0.36(-1.95%) |
Aug 12, 2013 | 18.39 | 18.39 | 18.17 | 18.24 | 889,683 | -0.11(-0.59%) |
Aug 09, 2013 | 17.93 | 18.51 | 17.93 | 18.35 | 1,066,063 | +0.07(+0.40%) |
Aug 08, 2013 | 18.27 | 18.38 | 18.23 | 18.28 | 590,914 | +0.07(+0.37%) |
Aug 07, 2013 | 18.31 | 18.34 | 18.00 | 18.21 | 1,997,405 | +0.08(+0.47%) |
Aug 06, 2013 | 18.52 | 18.52 | 18.09 | 18.12 | 1,285,233 | -0.16(-0.90%) |
Aug 05, 2013 | 18.47 | 18.51 | 18.27 | 18.29 | 1,048,411 | -0.22(-1.16%) |
Aug 02, 2013 | 18.50 | 18.60 | 18.41 | 18.50 | 1,131,544 | +0.01(+0.03%) |