Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.12 | 17.33 | 16.78 | 17.16 | 50,792 | -0.24(-1.38%) |
Oct 30, 2013 | 17.47 | 17.64 | 17.26 | 17.40 | 20,917 | -0.21(-1.17%) |
Oct 29, 2013 | 17.71 | 17.77 | 17.47 | 17.60 | 21,665 | -0.17(-0.96%) |
Oct 28, 2013 | 17.91 | 17.94 | 17.57 | 17.77 | 29,748 | -0.24(-1.33%) |
Oct 25, 2013 | 18.01 | 18.29 | 17.71 | 18.01 | 77,989 | +0.21(+1.15%) |
Oct 24, 2013 | 17.74 | 18.05 | 17.60 | 17.81 | 27,606 | +0.14(+0.77%) |
Oct 23, 2013 | 18.08 | 18.15 | 17.67 | 17.67 | 21,933 | -0.41(-2.27%) |
Oct 22, 2013 | 17.88 | 18.12 | 17.67 | 18.08 | 56,784 | +0.14(+0.76%) |
Oct 21, 2013 | 18.05 | 18.56 | 17.81 | 17.94 | 81,555 | -0.03(-0.19%) |
Oct 18, 2013 | 17.43 | 18.08 | 17.12 | 17.98 | 109,177 | +0.75(+4.37%) |
Oct 17, 2013 | 16.44 | 17.36 | 16.44 | 17.23 | 43,777 | +0.75(+4.57%) |
Oct 16, 2013 | 16.71 | 16.73 | 16.16 | 16.47 | 42,740 | -0.07(-0.41%) |
Oct 15, 2013 | 16.88 | 17.29 | 16.51 | 16.54 | 56,205 | -0.34(-2.03%) |
Oct 14, 2013 | 16.61 | 17.02 | 16.34 | 16.88 | 26,944 | +0.14(+0.82%) |
Oct 11, 2013 | 16.78 | 17.05 | 16.51 | 16.75 | 33,492 | +0.03(+0.20%) |
Oct 10, 2013 | 16.27 | 17.05 | 16.10 | 16.71 | 54,601 | +0.75(+4.72%) |
Oct 09, 2013 | 16.51 | 16.64 | 15.72 | 15.96 | 75,464 | -0.58(-3.52%) |
Oct 08, 2013 | 17.36 | 17.41 | 16.23 | 16.54 | 100,424 | -0.92(-5.29%) |
Oct 07, 2013 | 17.77 | 17.81 | 17.23 | 17.47 | 38,385 | -0.31(-1.73%) |
Oct 04, 2013 | 17.26 | 17.88 | 17.12 | 17.77 | 37,428 | +0.51(+2.98%) |
Oct 03, 2013 | 17.81 | 17.81 | 16.99 | 17.26 | 45,752 | -0.38(-2.14%) |
Oct 02, 2013 | 18.01 | 18.01 | 17.57 | 17.64 | 41,989 | -0.41(-2.28%) |
Oct 01, 2013 | 17.88 | 18.30 | 17.88 | 18.05 | 43,987 | +0.21(+1.15%) |
Sep 30, 2013 | 18.01 | 18.08 | 17.53 | 17.84 | 50,431 | -0.55(-2.98%) |
Sep 27, 2013 | 18.22 | 18.53 | 17.81 | 18.39 | 49,117 | -0.03(-0.19%) |
Sep 26, 2013 | 18.56 | 18.77 | 18.25 | 18.42 | 50,899 | -0.03(-0.19%) |
Sep 25, 2013 | 18.73 | 18.80 | 18.42 | 18.46 | 98,720 | -0.14(-0.74%) |
Sep 24, 2013 | 18.56 | 19.01 | 18.18 | 18.60 | 41,009 | +0.07(+0.37%) |
Sep 23, 2013 | 18.29 | 18.77 | 18.05 | 18.53 | 99,747 | +0.34(+1.88%) |
Sep 20, 2013 | 19.18 | 19.21 | 17.77 | 18.18 | 107,476 | -0.92(-4.84%) |
Sep 19, 2013 | 18.32 | 19.21 | 18.01 | 19.11 | 163,864 | +0.82(+4.49%) |
Sep 18, 2013 | 18.18 | 18.46 | 17.64 | 18.29 | 57,430 | +0.17(+0.95%) |
Sep 17, 2013 | 17.71 | 18.15 | 17.47 | 18.12 | 77,762 | +0.55(+3.12%) |
Sep 16, 2013 | 18.05 | 17.77 | 17.47 | 17.57 | 51,701 | -0.14(-0.77%) |
Sep 13, 2013 | 17.19 | 18.52 | 17.12 | 17.71 | 131,950 | +0.65(+3.82%) |
Sep 12, 2013 | 16.71 | 17.40 | 16.68 | 17.05 | 86,139 | +0.24(+1.43%) |
Sep 11, 2013 | 16.81 | 17.23 | 16.61 | 16.81 | 66,830 | +0.00(+0.00%) |
Sep 10, 2013 | 17.29 | 17.36 | 16.64 | 16.81 | 85,046 | -0.31(-1.80%) |
Sep 09, 2013 | 17.12 | 17.43 | 16.71 | 17.12 | 128,896 | +0.27(+1.63%) |
Sep 06, 2013 | 16.44 | 17.12 | 16.44 | 16.85 | 122,780 | +0.55(+3.36%) |
Sep 05, 2013 | 16.20 | 16.78 | 16.03 | 16.30 | 71,680 | +0.17(+1.06%) |
Sep 04, 2013 | 15.76 | 16.27 | 15.76 | 16.13 | 71,692 | +0.27(+1.71%) |
Sep 03, 2013 | 15.66 | 15.99 | 15.66 | 15.86 | 32,087 | +0.20(+1.30%) |
Aug 30, 2013 | 15.72 | 16.23 | 15.59 | 15.66 | 51,342 | -0.03(-0.22%) |
Aug 29, 2013 | 16.54 | 16.74 | 15.62 | 15.69 | 53,281 | -0.81(-4.93%) |
Aug 28, 2013 | 16.33 | 16.88 | 16.33 | 16.50 | 39,623 | +0.34(+2.10%) |
Aug 27, 2013 | 16.37 | 16.81 | 16.13 | 16.16 | 44,499 | -0.27(-1.65%) |
Aug 26, 2013 | 17.01 | 17.11 | 16.30 | 16.43 | 38,514 | -0.37(-2.22%) |
Aug 23, 2013 | 16.23 | 17.01 | 15.96 | 16.81 | 52,406 | +0.81(+5.08%) |
Aug 22, 2013 | 16.30 | 16.60 | 15.66 | 15.99 | 33,163 | -0.20(-1.26%) |
Aug 21, 2013 | 15.55 | 16.43 | 15.45 | 16.20 | 58,679 | +0.64(+4.14%) |
Aug 20, 2013 | 15.96 | 15.96 | 15.42 | 15.55 | 47,050 | -0.54(-3.37%) |
Aug 19, 2013 | 16.30 | 16.64 | 15.62 | 16.10 | 62,549 | -0.30(-1.86%) |
Aug 16, 2013 | 16.23 | 16.74 | 16.13 | 16.40 | 32,983 | +0.17(+1.04%) |
Aug 15, 2013 | 16.20 | 16.54 | 16.10 | 16.23 | 29,753 | -0.47(-2.84%) |
Aug 14, 2013 | 16.40 | 16.74 | 15.96 | 16.71 | 80,636 | +0.37(+2.28%) |
Aug 13, 2013 | 16.88 | 16.91 | 16.16 | 16.33 | 49,863 | -0.47(-2.82%) |
Aug 12, 2013 | 16.74 | 16.94 | 16.67 | 16.81 | 23,987 | +0.00(+0.00%) |
Aug 09, 2013 | 16.91 | 17.01 | 16.67 | 16.81 | 23,686 | +0.00(+0.00%) |
Aug 08, 2013 | 17.28 | 17.38 | 16.81 | 16.81 | 21,660 | -0.37(-2.17%) |
Aug 07, 2013 | 16.77 | 17.28 | 16.64 | 17.18 | 41,565 | +0.34(+2.01%) |
Aug 06, 2013 | 16.60 | 16.91 | 16.43 | 16.84 | 41,078 | +0.14(+0.81%) |
Aug 05, 2013 | 17.04 | 17.04 | 16.43 | 16.71 | 74,477 | -0.54(-3.14%) |
Aug 02, 2013 | 17.49 | 17.59 | 16.88 | 17.25 | 42,234 | -0.24(-1.36%) |