Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.67 | 16.67 | 16.21 | 16.22 | 0 | -0.48(-2.87%) |
Oct 30, 2013 | 16.84 | 16.84 | 16.64 | 16.70 | 97,725 | -0.14(-0.84%) |
Oct 29, 2013 | 16.68 | 16.84 | 16.49 | 16.84 | 0 | +0.22(+1.33%) |
Oct 28, 2013 | 15.87 | 16.75 | 15.86 | 16.62 | 0 | +0.75(+4.75%) |
Oct 25, 2013 | 15.91 | 15.98 | 15.80 | 15.87 | 0 | -0.03(-0.17%) |
Oct 24, 2013 | 15.87 | 16.13 | 15.82 | 15.89 | 507,346 | +0.03(+0.17%) |
Oct 23, 2013 | 15.88 | 15.95 | 15.86 | 15.87 | 0 | -0.08(-0.47%) |
Oct 22, 2013 | 15.91 | 16.01 | 15.91 | 15.94 | 262,186 | +0.08(+0.53%) |
Oct 21, 2013 | 15.81 | 16.02 | 15.81 | 15.86 | 106,742 | +0.04(+0.28%) |
Oct 18, 2013 | 15.95 | 15.95 | 15.71 | 15.81 | 180,679 | -0.05(-0.34%) |
Oct 17, 2013 | 15.81 | 15.94 | 15.73 | 15.87 | 76,242 | -0.03(-0.17%) |
Oct 16, 2013 | 15.95 | 16.12 | 15.85 | 15.89 | 388,797 | +0.07(+0.45%) |
Oct 15, 2013 | 15.94 | 16.08 | 15.79 | 15.82 | 130,670 | -0.22(-1.38%) |
Oct 14, 2013 | 15.95 | 16.13 | 15.95 | 16.04 | 62,610 | +0.06(+0.39%) |
Oct 11, 2013 | 15.78 | 16.05 | 15.53 | 15.98 | 0 | +0.12(+0.73%) |
Oct 10, 2013 | 15.71 | 15.95 | 15.68 | 15.87 | 96,557 | +0.19(+1.19%) |
Oct 09, 2013 | 15.76 | 15.91 | 15.55 | 15.68 | 96,182 | -0.06(-0.39%) |
Oct 08, 2013 | 15.91 | 15.93 | 15.56 | 15.74 | 28,064 | -0.12(-0.78%) |
Oct 07, 2013 | 15.96 | 16.09 | 15.87 | 15.87 | 0 | -0.25(-1.54%) |
Oct 04, 2013 | 15.79 | 16.13 | 15.79 | 16.11 | 0 | +0.28(+1.79%) |
Oct 03, 2013 | 16.13 | 16.13 | 15.79 | 15.83 | 0 | -0.33(-2.03%) |
Oct 02, 2013 | 16.29 | 16.45 | 16.02 | 16.16 | 118,656 | -0.25(-1.51%) |
Oct 01, 2013 | 16.26 | 16.61 | 16.26 | 16.41 | 51,979 | -0.11(-0.64%) |
Sep 27, 2013 | 16.50 | 16.80 | 16.46 | 16.51 | 0 | -0.13(-0.80%) |
Sep 26, 2013 | 16.72 | 16.82 | 16.54 | 16.64 | 44,034 | -0.04(-0.21%) |
Sep 25, 2013 | 16.01 | 16.87 | 16.63 | 16.68 | 69,571 | -0.08(-0.48%) |
Sep 24, 2013 | 16.80 | 16.92 | 16.53 | 16.76 | 482,178 | -0.03(-0.16%) |
Sep 23, 2013 | 16.72 | 16.81 | 16.61 | 16.79 | 58,231 | +0.03(+0.16%) |
Sep 20, 2013 | 16.84 | 16.86 | 16.72 | 16.76 | 0 | -0.09(-0.53%) |
Sep 19, 2013 | 16.93 | 16.99 | 16.52 | 16.85 | 36,733 | -0.08(-0.47%) |
Sep 18, 2013 | 17.03 | 17.06 | 16.80 | 16.93 | 0 | -0.05(-0.31%) |
Sep 17, 2013 | 16.93 | 17.03 | 16.82 | 16.98 | 0 | +0.05(+0.31%) |
Sep 16, 2013 | 16.90 | 17.01 | 16.76 | 16.93 | 0 | +0.16(+0.98%) |
Sep 13, 2013 | 16.78 | 16.88 | 16.56 | 16.76 | 0 | +0.08(+0.50%) |
Sep 12, 2013 | 17.03 | 17.10 | 16.66 | 16.68 | 0 | -0.31(-1.83%) |
Sep 11, 2013 | 16.98 | 17.14 | 16.75 | 16.99 | 0 | -0.08(-0.47%) |
Sep 10, 2013 | 17.28 | 17.28 | 16.97 | 17.07 | 56,977 | -0.07(-0.41%) |
Sep 09, 2013 | 16.93 | 17.23 | 16.93 | 17.14 | 0 | +0.12(+0.68%) |
Sep 06, 2013 | 17.14 | 17.14 | 16.50 | 17.03 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 16.91 | 17.27 | 16.50 | 17.03 | 0 | +0.16(+0.95%) |
Sep 04, 2013 | 17.04 | 17.19 | 16.81 | 16.87 | 0 | -0.20(-1.19%) |
Sep 03, 2013 | 17.28 | 17.50 | 16.88 | 17.07 | 0 | +0.09(+0.52%) |
Aug 30, 2013 | 17.25 | 17.41 | 16.96 | 16.98 | 0 | -0.35(-2.00%) |
Aug 29, 2013 | 17.19 | 17.58 | 17.19 | 17.33 | 53,328 | +0.12(+0.67%) |
Aug 28, 2013 | 17.07 | 17.38 | 17.03 | 17.21 | 0 | +0.15(+0.88%) |
Aug 27, 2013 | 17.00 | 17.19 | 16.79 | 17.06 | 266,871 | -0.17(-0.98%) |
Aug 26, 2013 | 17.21 | 17.40 | 16.78 | 17.23 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 16.79 | 17.28 | 16.68 | 17.23 | 0 | +0.39(+2.32%) |
Aug 22, 2013 | 16.57 | 17.08 | 15.78 | 16.84 | 71,824 | +0.35(+2.10%) |
Aug 21, 2013 | 16.60 | 16.70 | 16.18 | 16.49 | 0 | -0.26(-1.53%) |
Aug 20, 2013 | 16.44 | 17.06 | 16.44 | 16.75 | 39,705 | +0.27(+1.61%) |
Aug 19, 2013 | 16.64 | 16.77 | 16.44 | 16.49 | 109,118 | -0.11(-0.64%) |
Aug 16, 2013 | 16.48 | 16.82 | 16.48 | 16.59 | 0 | +0.01(+0.05%) |
Aug 15, 2013 | 16.51 | 16.69 | 16.46 | 16.58 | 150,025 | -0.20(-1.21%) |
Aug 14, 2013 | 16.93 | 17.00 | 16.76 | 16.79 | 69,966 | -0.15(-0.89%) |
Aug 13, 2013 | 16.98 | 17.02 | 16.74 | 16.94 | 57,733 | +0.03(+0.16%) |
Aug 12, 2013 | 16.64 | 17.22 | 16.62 | 16.91 | 33,034 | +0.19(+1.11%) |
Aug 09, 2013 | 17.08 | 17.08 | 16.69 | 16.72 | 117,942 | -0.35(-2.08%) |
Aug 08, 2013 | 17.26 | 17.26 | 17.06 | 17.08 | 20,701 | +0.00(+0.00%) |
Aug 07, 2013 | 17.06 | 17.24 | 17.06 | 17.08 | 48,869 | -0.04(-0.26%) |
Aug 06, 2013 | 17.12 | 17.20 | 17.02 | 17.12 | 36,254 | -0.11(-0.62%) |
Aug 05, 2013 | 17.17 | 17.27 | 17.04 | 17.23 | 40,254 | +0.06(+0.36%) |
Aug 02, 2013 | 17.12 | 17.35 | 17.09 | 17.17 | 28,795 | -0.12(-0.67%) |