Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.13 | 18.34 | 18.07 | 18.13 | 1,767,009 | -0.03(-0.16%) |
Oct 30, 2013 | 18.32 | 18.34 | 18.13 | 18.16 | 2,723,539 | -0.12(-0.64%) |
Oct 29, 2013 | 18.27 | 18.36 | 18.23 | 18.28 | 2,885,855 | +0.05(+0.26%) |
Oct 28, 2013 | 18.38 | 18.38 | 18.15 | 18.23 | 2,539,317 | -0.12(-0.66%) |
Oct 25, 2013 | 18.39 | 18.40 | 18.23 | 18.35 | 2,828,321 | -0.00(-0.02%) |
Oct 24, 2013 | 18.37 | 18.47 | 18.33 | 18.35 | 2,255,438 | -0.06(-0.33%) |
Oct 23, 2013 | 18.46 | 18.50 | 18.36 | 18.42 | 2,180,511 | -0.10(-0.52%) |
Oct 22, 2013 | 18.59 | 18.73 | 18.50 | 18.51 | 3,027,627 | -0.08(-0.42%) |
Oct 21, 2013 | 18.61 | 18.67 | 18.54 | 18.59 | 1,863,505 | +0.00(+0.01%) |
Oct 18, 2013 | 18.49 | 18.63 | 18.45 | 18.59 | 4,998,340 | +0.27(+1.49%) |
Oct 17, 2013 | 17.86 | 18.50 | 17.68 | 18.32 | 5,512,253 | +0.47(+2.62%) |
Oct 16, 2013 | 17.60 | 17.89 | 17.57 | 17.85 | 5,981,961 | +0.36(+2.07%) |
Oct 15, 2013 | 17.33 | 17.61 | 17.28 | 17.49 | 4,105,577 | +0.08(+0.45%) |
Oct 14, 2013 | 17.30 | 17.51 | 17.23 | 17.41 | 2,240,349 | +0.01(+0.06%) |
Oct 11, 2013 | 17.13 | 17.41 | 17.13 | 17.40 | 2,749,496 | +0.20(+1.14%) |
Oct 10, 2013 | 17.27 | 17.37 | 17.19 | 17.20 | 3,555,171 | +0.11(+0.65%) |
Oct 09, 2013 | 16.92 | 17.14 | 16.75 | 17.09 | 3,345,112 | +0.19(+1.15%) |
Oct 08, 2013 | 17.09 | 17.21 | 16.89 | 16.90 | 3,176,896 | -0.22(-1.29%) |
Oct 07, 2013 | 17.14 | 17.25 | 17.07 | 17.12 | 1,417,203 | -0.15(-0.89%) |
Oct 04, 2013 | 17.27 | 17.28 | 17.20 | 17.27 | 2,691,722 | +0.05(+0.31%) |
Oct 03, 2013 | 17.43 | 17.49 | 17.10 | 17.22 | 1,694,500 | -0.29(-1.68%) |
Oct 02, 2013 | 17.39 | 17.51 | 17.28 | 17.51 | 1,827,472 | -0.02(-0.09%) |
Oct 01, 2013 | 17.47 | 17.59 | 17.40 | 17.53 | 2,028,328 | +0.05(+0.31%) |
Sep 30, 2013 | 17.34 | 17.54 | 17.32 | 17.47 | 2,004,492 | -0.04(-0.21%) |
Sep 27, 2013 | 17.49 | 17.53 | 17.40 | 17.51 | 1,372,830 | -0.10(-0.56%) |
Sep 26, 2013 | 17.56 | 17.67 | 17.50 | 17.61 | 1,400,825 | +0.04(+0.24%) |
Sep 25, 2013 | 17.48 | 17.62 | 17.38 | 17.56 | 2,095,438 | +0.10(+0.60%) |
Sep 24, 2013 | 17.48 | 17.61 | 17.29 | 17.46 | 1,763,107 | -0.02(-0.09%) |
Sep 23, 2013 | 17.39 | 17.54 | 17.31 | 17.48 | 2,567,649 | +0.14(+0.83%) |
Sep 20, 2013 | 17.61 | 17.70 | 17.30 | 17.33 | 3,803,433 | -0.43(-2.44%) |
Sep 19, 2013 | 17.70 | 17.79 | 17.68 | 17.77 | 2,064,675 | +0.08(+0.43%) |
Sep 18, 2013 | 17.61 | 17.70 | 17.48 | 17.69 | 1,954,672 | +0.05(+0.28%) |
Sep 17, 2013 | 17.62 | 17.70 | 17.55 | 17.64 | 1,644,588 | +0.01(+0.05%) |
Sep 16, 2013 | 17.65 | 17.71 | 17.54 | 17.63 | 2,390,176 | +0.18(+1.02%) |
Sep 13, 2013 | 17.62 | 17.65 | 17.35 | 17.45 | 1,970,793 | -0.10(-0.57%) |
Sep 12, 2013 | 17.64 | 17.66 | 17.51 | 17.55 | 1,629,184 | -0.09(-0.49%) |
Sep 11, 2013 | 17.55 | 17.69 | 17.49 | 17.64 | 1,714,705 | +0.02(+0.12%) |
Sep 10, 2013 | 17.35 | 17.62 | 17.32 | 17.62 | 3,317,028 | +0.41(+2.39%) |
Sep 09, 2013 | 17.11 | 17.46 | 17.11 | 17.21 | 4,372,990 | +0.28(+1.67%) |
Sep 06, 2013 | 17.04 | 17.09 | 16.83 | 16.92 | 3,243,177 | -0.11(-0.63%) |
Sep 05, 2013 | 17.18 | 17.27 | 17.02 | 17.03 | 1,964,067 | -0.16(-0.96%) |
Sep 04, 2013 | 16.96 | 17.25 | 16.93 | 17.20 | 1,948,742 | +0.23(+1.34%) |
Sep 03, 2013 | 17.17 | 17.26 | 16.88 | 16.97 | 3,567,798 | -0.09(-0.55%) |
Aug 30, 2013 | 17.20 | 17.25 | 16.98 | 17.06 | 1,469,285 | -0.13(-0.76%) |
Aug 29, 2013 | 17.08 | 17.29 | 17.07 | 17.19 | 821,142 | +0.06(+0.34%) |
Aug 28, 2013 | 16.95 | 17.21 | 16.95 | 17.13 | 1,688,698 | +0.21(+1.22%) |
Aug 27, 2013 | 17.12 | 17.25 | 16.91 | 16.93 | 1,598,264 | -0.42(-2.43%) |
Aug 26, 2013 | 17.52 | 17.57 | 17.34 | 17.35 | 1,234,264 | -0.17(-0.98%) |
Aug 23, 2013 | 17.56 | 17.64 | 17.45 | 17.52 | 2,235,199 | -0.00(-0.03%) |
Aug 22, 2013 | 17.09 | 17.54 | 17.03 | 17.52 | 3,487,116 | +0.51(+2.98%) |
Aug 21, 2013 | 16.94 | 17.13 | 16.88 | 17.02 | 3,023,072 | +0.01(+0.05%) |
Aug 20, 2013 | 16.70 | 17.05 | 16.68 | 17.01 | 2,267,097 | +0.32(+1.90%) |
Aug 19, 2013 | 16.82 | 16.82 | 16.69 | 16.69 | 2,256,452 | -0.15(-0.90%) |
Aug 16, 2013 | 16.86 | 17.01 | 16.81 | 16.84 | 2,385,071 | -0.07(-0.40%) |
Aug 15, 2013 | 17.09 | 17.10 | 16.90 | 16.91 | 1,838,632 | -0.39(-2.23%) |
Aug 14, 2013 | 17.40 | 17.45 | 17.24 | 17.29 | 1,736,319 | -0.13(-0.76%) |
Aug 13, 2013 | 17.55 | 17.60 | 17.38 | 17.43 | 2,216,993 | -0.02(-0.13%) |
Aug 12, 2013 | 17.45 | 17.52 | 17.40 | 17.45 | 1,693,574 | -0.02(-0.10%) |
Aug 09, 2013 | 17.44 | 17.50 | 17.31 | 17.47 | 3,278,880 | +0.02(+0.14%) |
Aug 08, 2013 | 17.54 | 17.58 | 17.42 | 17.44 | 2,878,409 | +0.00(+0.01%) |
Aug 07, 2013 | 17.59 | 17.68 | 17.41 | 17.44 | 2,642,953 | -0.29(-1.65%) |
Aug 06, 2013 | 17.81 | 17.88 | 17.72 | 17.73 | 3,189,872 | -0.14(-0.78%) |
Aug 05, 2013 | 17.82 | 18.19 | 17.80 | 17.87 | 2,642,766 | +0.06(+0.35%) |
Aug 02, 2013 | 17.89 | 17.97 | 17.71 | 17.81 | 2,427,253 | -0.18(-0.98%) |