Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.89 | 16.89 | 16.63 | 16.65 | 12,191 | -0.21(-1.25%) |
Oct 30, 2013 | 17.00 | 17.00 | 16.72 | 16.86 | 6,484 | -0.14(-0.82%) |
Oct 29, 2013 | 16.87 | 17.00 | 16.87 | 17.00 | 1,200 | +0.09(+0.53%) |
Oct 28, 2013 | 17.58 | 17.58 | 16.91 | 16.91 | 15,546 | -0.24(-1.40%) |
Oct 25, 2013 | 17.21 | 17.28 | 17.09 | 17.15 | 15,950 | -0.17(-0.98%) |
Oct 24, 2013 | 17.27 | 17.43 | 17.22 | 17.32 | 12,895 | -0.36(-2.04%) |
Oct 23, 2013 | 17.44 | 17.69 | 16.83 | 17.68 | 14,477 | +0.38(+2.20%) |
Oct 22, 2013 | 17.17 | 17.39 | 17.17 | 17.30 | 10,116 | +0.00(+0.00%) |
Oct 21, 2013 | 17.50 | 17.50 | 17.10 | 17.30 | 34,880 | -0.07(-0.40%) |
Oct 18, 2013 | 17.17 | 17.43 | 16.63 | 17.37 | 16,773 | +0.42(+2.48%) |
Oct 17, 2013 | 16.98 | 17.10 | 16.89 | 16.95 | 22,930 | +0.25(+1.50%) |
Oct 16, 2013 | 16.96 | 16.96 | 16.30 | 16.70 | 15,377 | -0.30(-1.76%) |
Oct 15, 2013 | 17.07 | 17.09 | 16.93 | 17.00 | 3,815 | -0.16(-0.93%) |
Oct 14, 2013 | 17.11 | 17.17 | 16.83 | 17.16 | 5,574 | +0.05(+0.29%) |
Oct 11, 2013 | 17.09 | 17.16 | 16.84 | 17.11 | 7,793 | +0.04(+0.23%) |
Oct 10, 2013 | 17.16 | 17.17 | 17.05 | 17.07 | 8,170 | -0.08(-0.46%) |
Oct 09, 2013 | 17.24 | 17.24 | 17.07 | 17.15 | 2,700 | -0.01(-0.06%) |
Oct 08, 2013 | 17.30 | 17.30 | 17.13 | 17.16 | 11,560 | -0.09(-0.52%) |
Oct 07, 2013 | 17.25 | 17.25 | 17.08 | 17.25 | 18,608 | +0.20(+1.17%) |
Oct 04, 2013 | 17.06 | 17.11 | 17.01 | 17.05 | 6,960 | +0.11(+0.65%) |
Oct 03, 2013 | 17.05 | 17.26 | 16.66 | 16.94 | 34,674 | +0.01(+0.06%) |
Oct 02, 2013 | 16.81 | 16.93 | 16.81 | 16.93 | 2,500 | +0.12(+0.71%) |
Oct 01, 2013 | 16.76 | 16.82 | 16.70 | 16.81 | 3,295 | -0.06(-0.36%) |
Sep 27, 2013 | 16.90 | 16.93 | 16.72 | 16.87 | 4,700 | +0.03(+0.18%) |
Sep 26, 2013 | 16.79 | 16.92 | 16.60 | 16.84 | 22,506 | +0.14(+0.84%) |
Sep 25, 2013 | 16.64 | 16.75 | 16.61 | 16.70 | 7,227 | +0.30(+1.83%) |
Sep 24, 2013 | 16.32 | 16.49 | 16.22 | 16.40 | 12,570 | +0.02(+0.12%) |
Sep 23, 2013 | 16.25 | 16.39 | 16.11 | 16.38 | 1,823 | +0.19(+1.17%) |
Sep 20, 2013 | 16.29 | 16.29 | 16.03 | 16.19 | 8,600 | -0.21(-1.28%) |
Sep 19, 2013 | 16.38 | 16.54 | 16.15 | 16.40 | 15,935 | +0.03(+0.18%) |
Sep 18, 2013 | 16.10 | 16.37 | 16.05 | 16.37 | 2,400 | +0.24(+1.49%) |
Sep 17, 2013 | 16.03 | 16.17 | 16.03 | 16.13 | 1,600 | -0.24(-1.47%) |
Sep 16, 2013 | 16.10 | 16.37 | 16.09 | 16.37 | 2,100 | +0.27(+1.68%) |
Sep 13, 2013 | 16.24 | 16.26 | 16.10 | 16.10 | 4,187 | -0.31(-1.89%) |
Sep 12, 2013 | 16.32 | 16.46 | 16.02 | 16.41 | 14,413 | +0.23(+1.42%) |
Sep 11, 2013 | 16.29 | 16.29 | 16.11 | 16.18 | 9,620 | -0.15(-0.92%) |
Sep 10, 2013 | 16.50 | 16.50 | 16.13 | 16.33 | 15,323 | +0.03(+0.18%) |
Sep 09, 2013 | 16.31 | 16.31 | 16.14 | 16.30 | 2,905 | +0.04(+0.24%) |
Sep 06, 2013 | 16.25 | 16.50 | 16.22 | 16.26 | 4,555 | +0.03(+0.19%) |
Sep 05, 2013 | 16.19 | 16.23 | 16.10 | 16.23 | 4,507 | -0.03(-0.18%) |
Sep 04, 2013 | 16.51 | 16.51 | 16.20 | 16.26 | 10,081 | -0.06(-0.39%) |
Sep 03, 2013 | 16.41 | 16.41 | 16.25 | 16.32 | 9,470 | -0.25(-1.50%) |
Aug 30, 2013 | 16.52 | 16.63 | 16.45 | 16.57 | 1,390 | +0.03(+0.18%) |
Aug 29, 2013 | 16.66 | 16.66 | 16.50 | 16.54 | 1,119 | -0.15(-0.91%) |
Aug 28, 2013 | 16.70 | 16.82 | 16.69 | 16.69 | 6,810 | -0.09(-0.53%) |
Aug 27, 2013 | 16.96 | 16.96 | 16.76 | 16.78 | 5,750 | -0.10(-0.59%) |
Aug 26, 2013 | 16.60 | 17.09 | 16.60 | 16.88 | 33,051 | +0.54(+3.30%) |
Aug 23, 2013 | 16.35 | 16.45 | 16.34 | 16.34 | 3,300 | +0.06(+0.34%) |
Aug 22, 2013 | 16.43 | 16.43 | 16.28 | 16.28 | 21,150 | -0.20(-1.19%) |
Aug 21, 2013 | 16.61 | 16.70 | 16.33 | 16.48 | 7,133 | +0.02(+0.12%) |
Aug 20, 2013 | 16.50 | 16.65 | 16.40 | 16.46 | 3,725 | -0.22(-1.30%) |
Aug 19, 2013 | 16.49 | 16.68 | 16.41 | 16.68 | 23,813 | +0.29(+1.75%) |
Aug 16, 2013 | 16.35 | 16.39 | 16.32 | 16.39 | 3,210 | -0.11(-0.67%) |
Aug 15, 2013 | 16.25 | 16.59 | 16.25 | 16.50 | 16,374 | +0.21(+1.29%) |
Aug 14, 2013 | 16.33 | 16.34 | 16.21 | 16.29 | 7,415 | -0.05(-0.31%) |
Aug 13, 2013 | 16.47 | 16.50 | 16.33 | 16.34 | 5,260 | -0.16(-0.97%) |
Aug 12, 2013 | 16.44 | 16.74 | 16.36 | 16.50 | 5,250 | +0.16(+0.98%) |
Aug 09, 2013 | 16.45 | 16.45 | 16.34 | 16.34 | 3,430 | -0.22(-1.33%) |
Aug 08, 2013 | 16.52 | 16.59 | 16.52 | 16.56 | 800 | +0.01(+0.06%) |
Aug 07, 2013 | 16.66 | 16.66 | 16.51 | 16.55 | 11,395 | -0.10(-0.60%) |
Aug 06, 2013 | 16.84 | 16.84 | 16.51 | 16.65 | 6,209 | +0.08(+0.50%) |
Aug 05, 2013 | 17.15 | 17.15 | 16.52 | 16.57 | 8,120 | -0.51(-3.00%) |
Aug 02, 2013 | 16.84 | 17.08 | 16.84 | 17.08 | 5,485 | +0.09(+0.54%) |