Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.52 | 17.52 | 17.28 | 17.43 | 424,700 | -0.08(-0.47%) |
Oct 30, 2013 | 17.53 | 17.72 | 17.35 | 17.52 | 479,030 | +0.04(+0.22%) |
Oct 29, 2013 | 17.49 | 17.72 | 17.15 | 17.48 | 684,415 | +0.04(+0.20%) |
Oct 28, 2013 | 16.87 | 17.46 | 16.87 | 17.44 | 970,786 | +0.57(+3.40%) |
Oct 25, 2013 | 16.94 | 16.94 | 16.67 | 16.87 | 668,134 | +0.01(+0.04%) |
Oct 24, 2013 | 17.12 | 17.20 | 16.77 | 16.86 | 1,308,324 | -0.24(-1.38%) |
Oct 23, 2013 | 16.92 | 17.21 | 16.92 | 17.10 | 765,808 | +0.17(+1.03%) |
Oct 22, 2013 | 16.67 | 16.98 | 16.49 | 16.92 | 1,019,157 | +0.27(+1.65%) |
Oct 21, 2013 | 16.91 | 16.97 | 16.58 | 16.65 | 954,682 | -0.25(-1.48%) |
Oct 18, 2013 | 17.12 | 17.12 | 16.75 | 16.90 | 1,515,039 | -0.06(-0.38%) |
Oct 17, 2013 | 17.00 | 17.02 | 16.81 | 16.96 | 805,467 | -0.06(-0.38%) |
Oct 16, 2013 | 17.04 | 17.17 | 16.96 | 17.02 | 720,794 | +0.05(+0.31%) |
Oct 15, 2013 | 16.95 | 17.13 | 16.89 | 16.97 | 851,472 | -0.00(-0.02%) |
Oct 14, 2013 | 16.83 | 16.98 | 16.65 | 16.98 | 729,277 | +0.13(+0.76%) |
Oct 11, 2013 | 16.80 | 16.87 | 16.48 | 16.85 | 1,410,142 | +0.04(+0.25%) |
Oct 10, 2013 | 18.00 | 18.41 | 16.69 | 16.80 | 3,636,676 | -1.60(-8.69%) |
Oct 09, 2013 | 18.56 | 18.77 | 18.33 | 18.40 | 968,984 | -0.02(-0.13%) |
Oct 08, 2013 | 18.47 | 18.57 | 18.17 | 18.43 | 1,081,730 | -0.11(-0.57%) |
Oct 07, 2013 | 18.82 | 18.93 | 18.50 | 18.53 | 470,704 | -0.43(-2.26%) |
Oct 04, 2013 | 18.97 | 19.06 | 18.83 | 18.96 | 396,358 | -0.04(-0.19%) |
Oct 03, 2013 | 19.32 | 19.32 | 18.84 | 19.00 | 426,843 | -0.32(-1.63%) |
Oct 02, 2013 | 19.23 | 19.32 | 19.03 | 19.32 | 396,043 | -0.02(-0.11%) |
Oct 01, 2013 | 19.18 | 19.43 | 19.18 | 19.34 | 606,483 | +0.16(+0.81%) |
Sep 30, 2013 | 18.88 | 19.19 | 18.81 | 19.18 | 396,440 | +0.13(+0.69%) |
Sep 27, 2013 | 18.93 | 19.18 | 18.84 | 19.05 | 238,678 | +0.05(+0.28%) |
Sep 26, 2013 | 18.92 | 19.27 | 18.88 | 19.00 | 249,930 | +0.11(+0.58%) |
Sep 25, 2013 | 19.18 | 19.27 | 18.86 | 18.89 | 496,251 | -0.21(-1.08%) |
Sep 24, 2013 | 19.07 | 19.23 | 18.72 | 19.09 | 437,759 | +0.07(+0.35%) |
Sep 23, 2013 | 19.02 | 19.23 | 18.92 | 19.02 | 523,272 | +0.00(+0.02%) |
Sep 20, 2013 | 19.25 | 19.25 | 18.95 | 19.02 | 721,776 | -0.11(-0.56%) |
Sep 19, 2013 | 19.16 | 19.24 | 19.04 | 19.13 | 457,223 | +0.05(+0.26%) |
Sep 18, 2013 | 19.05 | 19.17 | 18.70 | 19.08 | 632,208 | +0.02(+0.09%) |
Sep 17, 2013 | 19.08 | 19.18 | 19.00 | 19.06 | 516,473 | +0.08(+0.43%) |
Sep 16, 2013 | 19.06 | 19.21 | 18.95 | 18.98 | 511,586 | +0.05(+0.24%) |
Sep 13, 2013 | 18.65 | 18.98 | 18.62 | 18.93 | 733,848 | +0.40(+2.16%) |
Sep 12, 2013 | 18.85 | 18.85 | 18.28 | 18.53 | 595,175 | -0.36(-1.92%) |
Sep 11, 2013 | 18.89 | 18.95 | 18.79 | 18.89 | 435,736 | +0.00(+0.02%) |
Sep 10, 2013 | 18.71 | 18.95 | 18.63 | 18.89 | 652,897 | +0.21(+1.12%) |
Sep 09, 2013 | 18.29 | 18.74 | 18.28 | 18.68 | 399,272 | +0.34(+1.84%) |
Sep 06, 2013 | 18.45 | 18.53 | 17.97 | 18.34 | 253,501 | -0.00(-0.02%) |
Sep 05, 2013 | 18.64 | 18.77 | 18.33 | 18.35 | 416,132 | -0.22(-1.20%) |
Sep 04, 2013 | 18.41 | 18.63 | 18.35 | 18.57 | 625,343 | +0.14(+0.75%) |
Sep 03, 2013 | 18.61 | 18.73 | 18.34 | 18.43 | 322,272 | +0.06(+0.31%) |
Aug 30, 2013 | 18.54 | 18.54 | 18.29 | 18.38 | 445,196 | -0.17(-0.94%) |
Aug 29, 2013 | 18.38 | 18.58 | 18.37 | 18.55 | 396,077 | +0.19(+1.04%) |
Aug 28, 2013 | 18.31 | 18.46 | 18.22 | 18.36 | 457,620 | +0.05(+0.25%) |
Aug 27, 2013 | 18.38 | 18.49 | 18.22 | 18.31 | 864,262 | -0.19(-1.04%) |
Aug 26, 2013 | 18.71 | 18.75 | 18.49 | 18.50 | 398,334 | -0.12(-0.67%) |
Aug 23, 2013 | 18.13 | 18.66 | 18.13 | 18.63 | 600,165 | +0.04(+0.21%) |
Aug 22, 2013 | 18.57 | 18.80 | 17.70 | 18.59 | 1,120,981 | -0.23(-1.23%) |
Aug 21, 2013 | 18.99 | 19.11 | 18.61 | 18.82 | 722,463 | -0.29(-1.50%) |
Aug 20, 2013 | 18.66 | 19.23 | 18.50 | 19.11 | 590,683 | +0.57(+3.06%) |
Aug 19, 2013 | 18.72 | 18.89 | 18.51 | 18.54 | 257,105 | -0.19(-1.00%) |
Aug 16, 2013 | 18.81 | 19.05 | 18.71 | 18.73 | 355,786 | -0.15(-0.79%) |
Aug 15, 2013 | 19.05 | 19.18 | 18.86 | 18.88 | 330,182 | -0.39(-2.01%) |
Aug 14, 2013 | 19.42 | 19.48 | 19.22 | 19.26 | 513,277 | -0.21(-1.07%) |
Aug 13, 2013 | 19.47 | 19.50 | 19.27 | 19.47 | 244,917 | +0.03(+0.15%) |
Aug 12, 2013 | 19.16 | 19.49 | 19.03 | 19.44 | 446,980 | +0.20(+1.03%) |
Aug 09, 2013 | 19.21 | 19.36 | 19.07 | 19.24 | 465,586 | +0.04(+0.18%) |
Aug 08, 2013 | 19.24 | 19.33 | 18.94 | 19.21 | 568,368 | +0.12(+0.63%) |
Aug 07, 2013 | 19.40 | 19.44 | 19.04 | 19.09 | 528,855 | -0.37(-1.88%) |
Aug 06, 2013 | 19.94 | 20.02 | 19.23 | 19.45 | 1,080,653 | -0.65(-3.23%) |
Aug 05, 2013 | 20.21 | 20.47 | 20.06 | 20.10 | 933,769 | -0.15(-0.72%) |
Aug 02, 2013 | 20.21 | 20.34 | 20.16 | 20.25 | 546,165 | +0.03(+0.14%) |