Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.28 | 19.32 | 17.60 | 19.20 | 1,964,233 | +1.30(+7.26%) |
Oct 30, 2013 | 18.00 | 18.06 | 17.53 | 17.90 | 601,070 | -0.03(-0.17%) |
Oct 29, 2013 | 17.90 | 18.00 | 17.83 | 17.93 | 499,886 | +0.08(+0.45%) |
Oct 28, 2013 | 17.61 | 17.94 | 17.61 | 17.85 | 271,310 | +0.20(+1.13%) |
Oct 25, 2013 | 17.95 | 17.95 | 17.59 | 17.65 | 296,949 | -0.25(-1.40%) |
Oct 24, 2013 | 17.93 | 17.97 | 17.76 | 17.90 | 302,850 | -0.03(-0.17%) |
Oct 23, 2013 | 17.67 | 17.95 | 17.66 | 17.93 | 236,297 | +0.20(+1.13%) |
Oct 22, 2013 | 17.69 | 17.76 | 17.52 | 17.73 | 370,229 | +0.14(+0.80%) |
Oct 21, 2013 | 17.43 | 17.66 | 17.20 | 17.59 | 473,784 | +0.20(+1.15%) |
Oct 18, 2013 | 17.41 | 17.50 | 17.26 | 17.39 | 304,037 | +0.17(+0.99%) |
Oct 17, 2013 | 17.17 | 17.29 | 17.03 | 17.22 | 561,889 | +0.03(+0.17%) |
Oct 16, 2013 | 17.30 | 17.38 | 17.04 | 17.19 | 589,360 | -0.04(-0.23%) |
Oct 15, 2013 | 17.62 | 17.78 | 17.17 | 17.23 | 424,629 | -0.48(-2.71%) |
Oct 14, 2013 | 17.32 | 17.82 | 17.32 | 17.71 | 386,428 | -0.24(-1.34%) |
Oct 11, 2013 | 17.77 | 17.95 | 17.62 | 17.95 | 506,475 | +0.09(+0.50%) |
Oct 10, 2013 | 17.50 | 17.86 | 17.31 | 17.86 | 425,720 | +0.47(+2.70%) |
Oct 09, 2013 | 17.32 | 17.42 | 17.18 | 17.39 | 318,948 | +0.16(+0.93%) |
Oct 08, 2013 | 17.22 | 17.32 | 17.04 | 17.23 | 381,818 | +0.00(+0.00%) |
Oct 07, 2013 | 17.09 | 17.25 | 16.93 | 17.23 | 263,677 | +0.04(+0.23%) |
Oct 04, 2013 | 17.12 | 17.29 | 17.03 | 17.19 | 172,084 | +0.03(+0.17%) |
Oct 03, 2013 | 17.19 | 17.31 | 16.95 | 17.16 | 303,201 | -0.09(-0.52%) |
Oct 02, 2013 | 17.42 | 17.50 | 17.09 | 17.25 | 414,775 | -0.25(-1.43%) |
Oct 01, 2013 | 17.47 | 17.59 | 17.30 | 17.50 | 296,762 | -0.20(-1.13%) |
Sep 27, 2013 | 17.50 | 17.75 | 17.45 | 17.70 | 383,571 | +0.08(+0.45%) |
Sep 26, 2013 | 17.50 | 17.65 | 17.18 | 17.62 | 481,682 | +0.17(+0.97%) |
Sep 25, 2013 | 17.33 | 17.50 | 17.25 | 17.45 | 364,580 | +0.10(+0.58%) |
Sep 24, 2013 | 17.31 | 17.65 | 17.15 | 17.35 | 278,557 | +0.05(+0.29%) |
Sep 23, 2013 | 17.41 | 17.75 | 17.23 | 17.30 | 425,388 | -0.13(-0.75%) |
Sep 20, 2013 | 17.46 | 17.55 | 17.07 | 17.43 | 1,455,789 | -0.13(-0.74%) |
Sep 19, 2013 | 17.50 | 17.63 | 17.36 | 17.56 | 449,645 | +0.20(+1.15%) |
Sep 18, 2013 | 17.05 | 17.47 | 17.00 | 17.36 | 600,016 | +0.35(+2.06%) |
Sep 17, 2013 | 16.99 | 17.17 | 16.58 | 17.01 | 938,070 | +0.07(+0.41%) |
Sep 16, 2013 | 17.31 | 17.02 | 16.76 | 16.94 | 665,071 | -0.03(-0.18%) |
Sep 13, 2013 | 17.25 | 17.25 | 16.97 | 16.97 | 416,270 | -0.18(-1.05%) |
Sep 12, 2013 | 17.29 | 17.31 | 17.09 | 17.15 | 176,097 | -0.09(-0.52%) |
Sep 11, 2013 | 17.05 | 17.26 | 17.04 | 17.24 | 194,746 | +0.11(+0.64%) |
Sep 10, 2013 | 17.25 | 17.35 | 16.88 | 17.13 | 509,955 | -0.07(-0.41%) |
Sep 09, 2013 | 16.82 | 17.34 | 16.82 | 17.20 | 365,944 | +0.44(+2.63%) |
Sep 06, 2013 | 16.86 | 17.13 | 16.71 | 16.76 | 867,572 | -0.01(-0.06%) |
Sep 05, 2013 | 16.96 | 17.10 | 16.66 | 16.77 | 1,553,734 | -0.15(-0.89%) |
Sep 04, 2013 | 17.04 | 17.22 | 16.29 | 16.92 | 3,511,567 | -0.66(-3.75%) |
Sep 03, 2013 | 17.77 | 17.86 | 17.25 | 17.58 | 388,653 | -0.04(-0.23%) |
Aug 30, 2013 | 17.80 | 17.95 | 17.55 | 17.62 | 268,211 | -0.14(-0.79%) |
Aug 29, 2013 | 17.80 | 18.20 | 17.69 | 17.76 | 288,288 | -0.03(-0.17%) |
Aug 28, 2013 | 17.57 | 17.93 | 17.50 | 17.79 | 159,975 | +0.26(+1.48%) |
Aug 27, 2013 | 17.94 | 18.14 | 17.48 | 17.53 | 374,350 | -0.51(-2.83%) |
Aug 26, 2013 | 18.10 | 18.20 | 17.86 | 18.04 | 241,364 | -0.02(-0.11%) |
Aug 23, 2013 | 18.11 | 18.20 | 17.95 | 18.06 | 377,079 | +0.05(+0.28%) |
Aug 22, 2013 | 17.77 | 18.20 | 17.76 | 18.01 | 950,756 | +0.25(+1.41%) |
Aug 21, 2013 | 17.54 | 17.92 | 17.54 | 17.76 | 246,131 | +0.02(+0.11%) |
Aug 20, 2013 | 17.45 | 17.93 | 17.22 | 17.74 | 295,951 | +0.33(+1.90%) |
Aug 19, 2013 | 17.50 | 17.66 | 17.33 | 17.41 | 316,635 | -0.05(-0.29%) |
Aug 16, 2013 | 17.21 | 17.67 | 17.08 | 17.46 | 302,370 | +0.13(+0.75%) |
Aug 15, 2013 | 17.39 | 17.64 | 17.22 | 17.33 | 354,283 | -0.25(-1.42%) |
Aug 14, 2013 | 17.28 | 17.83 | 17.17 | 17.58 | 256,033 | +0.24(+1.38%) |
Aug 13, 2013 | 17.50 | 17.50 | 17.19 | 17.34 | 166,882 | -0.12(-0.69%) |
Aug 12, 2013 | 17.02 | 17.70 | 16.95 | 17.46 | 377,302 | +0.33(+1.93%) |
Aug 09, 2013 | 17.00 | 17.39 | 16.86 | 17.13 | 640,054 | +0.09(+0.53%) |
Aug 08, 2013 | 17.02 | 17.09 | 16.84 | 17.04 | 220,299 | +0.05(+0.29%) |
Aug 07, 2013 | 16.71 | 17.07 | 16.67 | 16.99 | 275,622 | +0.20(+1.19%) |
Aug 06, 2013 | 17.15 | 17.15 | 16.75 | 16.79 | 386,538 | -0.40(-2.33%) |
Aug 05, 2013 | 17.08 | 17.42 | 16.89 | 17.19 | 266,726 | +0.04(+0.23%) |
Aug 02, 2013 | 16.68 | 17.36 | 16.36 | 17.15 | 650,140 | +0.40(+2.39%) |