Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.71 | 18.77 | 18.41 | 18.42 | 387,403 | -0.33(-1.76%) |
Oct 30, 2013 | 18.87 | 18.96 | 18.59 | 18.75 | 351,348 | -0.04(-0.20%) |
Oct 29, 2013 | 19.25 | 19.27 | 18.75 | 18.79 | 666,146 | -0.46(-2.37%) |
Oct 28, 2013 | 19.15 | 19.26 | 18.92 | 19.24 | 0 | +0.13(+0.66%) |
Oct 25, 2013 | 19.23 | 19.28 | 18.97 | 19.12 | 0 | -0.04(-0.20%) |
Oct 24, 2013 | 19.27 | 19.32 | 19.07 | 19.15 | 220,119 | -0.04(-0.19%) |
Oct 23, 2013 | 19.16 | 19.35 | 19.00 | 19.19 | 351,975 | +0.00(+0.00%) |
Oct 22, 2013 | 18.70 | 19.32 | 18.55 | 19.19 | 609,861 | +0.64(+3.43%) |
Oct 21, 2013 | 18.45 | 18.60 | 18.34 | 18.56 | 380,707 | +0.09(+0.49%) |
Oct 18, 2013 | 18.39 | 18.47 | 18.17 | 18.47 | 536,819 | +0.22(+1.23%) |
Oct 17, 2013 | 18.11 | 18.32 | 18.01 | 18.24 | 302,904 | +0.01(+0.04%) |
Oct 16, 2013 | 18.06 | 18.30 | 17.94 | 18.23 | 281,169 | +0.34(+1.92%) |
Oct 15, 2013 | 17.99 | 18.06 | 17.77 | 17.89 | 308,300 | -0.19(-1.07%) |
Oct 14, 2013 | 17.79 | 18.14 | 17.77 | 18.09 | 402,380 | +0.13(+0.71%) |
Oct 11, 2013 | 17.52 | 17.97 | 17.33 | 17.96 | 0 | +0.34(+1.91%) |
Oct 10, 2013 | 17.42 | 17.64 | 17.34 | 17.62 | 371,053 | +0.46(+2.66%) |
Oct 09, 2013 | 17.28 | 17.51 | 17.09 | 17.17 | 328,296 | -0.01(-0.04%) |
Oct 08, 2013 | 17.27 | 17.31 | 17.08 | 17.17 | 228,243 | -0.07(-0.43%) |
Oct 07, 2013 | 17.40 | 17.52 | 17.22 | 17.25 | 311,249 | -0.36(-2.04%) |
Oct 04, 2013 | 17.43 | 17.67 | 17.40 | 17.61 | 0 | +0.13(+0.77%) |
Oct 03, 2013 | 17.80 | 17.80 | 17.31 | 17.47 | 0 | -0.33(-1.85%) |
Oct 02, 2013 | 17.80 | 17.93 | 17.55 | 17.80 | 294,352 | -0.15(-0.83%) |
Oct 01, 2013 | 17.52 | 18.01 | 17.48 | 17.95 | 798,822 | +0.47(+2.70%) |
Sep 30, 2013 | 17.08 | 17.52 | 16.96 | 17.48 | 0 | +0.18(+1.04%) |
Sep 27, 2013 | 16.96 | 17.39 | 16.96 | 17.30 | 0 | +0.16(+0.96%) |
Sep 26, 2013 | 17.16 | 17.25 | 16.93 | 17.14 | 161,821 | +0.02(+0.13%) |
Sep 25, 2013 | 17.14 | 17.40 | 17.07 | 17.11 | 184,599 | -0.02(-0.09%) |
Sep 24, 2013 | 16.87 | 17.29 | 16.66 | 17.13 | 234,856 | +0.27(+1.60%) |
Sep 23, 2013 | 16.93 | 16.98 | 16.69 | 16.86 | 219,126 | -0.13(-0.75%) |
Sep 20, 2013 | 16.80 | 17.12 | 16.76 | 16.99 | 0 | +0.22(+1.34%) |
Sep 19, 2013 | 17.31 | 17.31 | 16.56 | 16.76 | 209,069 | -0.46(-2.65%) |
Sep 18, 2013 | 17.25 | 17.58 | 17.13 | 17.22 | 0 | -0.07(-0.39%) |
Sep 17, 2013 | 16.76 | 17.29 | 16.67 | 17.28 | 0 | +0.48(+2.85%) |
Sep 16, 2013 | 16.70 | 17.02 | 16.70 | 16.81 | 0 | +0.05(+0.31%) |
Sep 13, 2013 | 16.77 | 16.80 | 16.54 | 16.75 | 0 | +0.05(+0.31%) |
Sep 12, 2013 | 16.96 | 16.96 | 16.68 | 16.70 | 0 | -0.20(-1.19%) |
Sep 11, 2013 | 16.99 | 17.05 | 16.79 | 16.90 | 0 | -0.11(-0.66%) |
Sep 10, 2013 | 16.81 | 17.02 | 16.71 | 17.02 | 301,998 | +0.34(+2.06%) |
Sep 09, 2013 | 16.49 | 16.71 | 16.39 | 16.67 | 0 | +0.21(+1.27%) |
Sep 06, 2013 | 16.77 | 16.77 | 16.13 | 16.46 | 0 | -0.17(-1.03%) |
Sep 05, 2013 | 16.51 | 16.71 | 16.45 | 16.63 | 330,562 | +0.17(+1.04%) |
Sep 04, 2013 | 16.31 | 16.66 | 16.31 | 16.46 | 359,149 | +0.16(+1.01%) |
Sep 03, 2013 | 16.77 | 17.02 | 16.04 | 16.30 | 0 | -0.17(-1.04%) |
Aug 30, 2013 | 17.03 | 17.10 | 16.45 | 16.47 | 0 | -0.58(-3.42%) |
Aug 29, 2013 | 16.91 | 17.21 | 16.90 | 17.05 | 141,876 | +0.10(+0.62%) |
Aug 28, 2013 | 16.83 | 17.14 | 16.83 | 16.95 | 168,358 | +0.16(+0.94%) |
Aug 27, 2013 | 17.51 | 17.51 | 16.79 | 16.79 | 297,152 | -0.84(-4.75%) |
Aug 26, 2013 | 17.88 | 17.93 | 17.60 | 17.63 | 129,180 | -0.19(-1.05%) |
Aug 23, 2013 | 17.91 | 17.98 | 17.61 | 17.82 | 0 | -0.08(-0.46%) |
Aug 22, 2013 | 17.67 | 18.05 | 17.67 | 17.90 | 176,549 | +0.30(+1.70%) |
Aug 21, 2013 | 17.66 | 17.86 | 17.51 | 17.60 | 0 | -0.16(-0.93%) |
Aug 20, 2013 | 17.34 | 17.78 | 17.34 | 17.76 | 256,337 | +0.46(+2.64%) |
Aug 19, 2013 | 17.55 | 17.65 | 17.30 | 17.31 | 173,486 | -0.22(-1.24%) |
Aug 16, 2013 | 17.26 | 17.70 | 17.19 | 17.52 | 0 | +0.16(+0.95%) |
Aug 15, 2013 | 17.49 | 17.68 | 17.25 | 17.36 | 442,570 | -0.38(-2.15%) |
Aug 14, 2013 | 17.81 | 18.02 | 17.69 | 17.74 | 266,002 | -0.11(-0.63%) |
Aug 13, 2013 | 17.85 | 18.02 | 17.73 | 17.85 | 386,785 | -0.36(-1.97%) |
Aug 12, 2013 | 17.78 | 18.22 | 17.78 | 18.21 | 169,357 | +0.27(+1.50%) |
Aug 09, 2013 | 18.14 | 18.38 | 17.93 | 17.94 | 305,393 | -0.20(-1.11%) |
Aug 08, 2013 | 18.23 | 18.36 | 18.09 | 18.14 | 190,072 | +0.10(+0.54%) |
Aug 07, 2013 | 18.19 | 18.24 | 17.95 | 18.05 | 239,827 | -0.18(-0.98%) |
Aug 06, 2013 | 18.40 | 18.42 | 18.14 | 18.23 | 181,219 | -0.22(-1.18%) |
Aug 05, 2013 | 18.44 | 18.58 | 18.27 | 18.44 | 165,322 | -0.01(-0.04%) |
Aug 02, 2013 | 18.29 | 18.53 | 18.17 | 18.45 | 451,323 | +0.01(+0.08%) |