Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.99 | 18.05 | 17.32 | 17.69 | 573,210 | -0.36(-2.00%) |
Oct 30, 2013 | 18.49 | 18.80 | 17.62 | 18.05 | 547,436 | -0.45(-2.45%) |
Oct 29, 2013 | 18.24 | 18.59 | 18.24 | 18.51 | 380,238 | +0.39(+2.15%) |
Oct 28, 2013 | 18.06 | 18.34 | 17.89 | 18.12 | 260,271 | +0.01(+0.05%) |
Oct 25, 2013 | 18.11 | 18.36 | 17.75 | 18.11 | 356,030 | +0.17(+0.93%) |
Oct 24, 2013 | 16.94 | 18.02 | 16.77 | 17.94 | 531,076 | +0.93(+5.45%) |
Oct 23, 2013 | 17.92 | 17.93 | 16.92 | 17.02 | 712,260 | -1.00(-5.56%) |
Oct 22, 2013 | 18.29 | 18.64 | 17.91 | 18.02 | 509,603 | -0.19(-1.07%) |
Oct 21, 2013 | 18.48 | 18.93 | 18.16 | 18.21 | 487,736 | -0.30(-1.60%) |
Oct 18, 2013 | 18.35 | 18.54 | 18.09 | 18.51 | 624,377 | +0.40(+2.20%) |
Oct 17, 2013 | 17.54 | 18.12 | 17.51 | 18.11 | 616,087 | -0.17(-0.91%) |
Oct 16, 2013 | 17.73 | 18.35 | 17.59 | 18.28 | 475,140 | +0.76(+4.34%) |
Oct 15, 2013 | 17.75 | 18.06 | 17.36 | 17.52 | 531,257 | -0.25(-1.41%) |
Oct 14, 2013 | 17.58 | 17.86 | 17.57 | 17.77 | 491,329 | +0.02(+0.10%) |
Oct 11, 2013 | 16.95 | 17.94 | 16.87 | 17.75 | 632,344 | +0.64(+3.74%) |
Oct 10, 2013 | 16.56 | 17.20 | 16.42 | 17.11 | 368,131 | +0.84(+5.18%) |
Oct 09, 2013 | 16.60 | 16.83 | 16.09 | 16.26 | 718,821 | -0.30(-1.79%) |
Oct 08, 2013 | 16.90 | 17.23 | 16.51 | 16.56 | 586,262 | -0.32(-1.92%) |
Oct 07, 2013 | 17.33 | 17.34 | 16.89 | 16.89 | 643,061 | -0.67(-3.80%) |
Oct 04, 2013 | 17.28 | 17.62 | 17.12 | 17.55 | 438,471 | +0.35(+2.05%) |
Oct 03, 2013 | 17.12 | 17.27 | 16.84 | 17.20 | 395,137 | +0.06(+0.32%) |
Oct 02, 2013 | 16.64 | 17.26 | 16.45 | 17.15 | 582,654 | +0.39(+2.32%) |
Oct 01, 2013 | 16.38 | 17.09 | 16.38 | 16.76 | 596,423 | +0.39(+2.38%) |
Sep 27, 2013 | 16.35 | 16.55 | 16.27 | 16.37 | 486,846 | -0.03(-0.17%) |
Sep 26, 2013 | 16.54 | 16.58 | 16.13 | 16.39 | 562,962 | -0.02(-0.11%) |
Sep 25, 2013 | 16.36 | 16.67 | 16.29 | 16.41 | 390,963 | +0.11(+0.68%) |
Sep 24, 2013 | 16.38 | 16.51 | 16.13 | 16.30 | 633,375 | -0.08(-0.51%) |
Sep 23, 2013 | 16.29 | 16.54 | 16.13 | 16.39 | 773,816 | +0.01(+0.06%) |
Sep 20, 2013 | 16.68 | 16.69 | 16.31 | 16.38 | 1,132,954 | -0.19(-1.12%) |
Sep 19, 2013 | 16.63 | 16.68 | 16.39 | 16.56 | 888,587 | +0.01(+0.06%) |
Sep 18, 2013 | 16.29 | 16.83 | 16.08 | 16.55 | 971,713 | +0.32(+1.94%) |
Sep 17, 2013 | 15.69 | 16.28 | 15.67 | 16.24 | 751,953 | +0.53(+3.36%) |
Sep 16, 2013 | 15.75 | 15.84 | 15.43 | 15.71 | 436,177 | +0.06(+0.41%) |
Sep 13, 2013 | 15.55 | 15.90 | 15.52 | 15.64 | 675,806 | +0.07(+0.48%) |
Sep 12, 2013 | 15.74 | 15.78 | 15.42 | 15.57 | 422,059 | -0.14(-0.88%) |
Sep 11, 2013 | 15.45 | 15.77 | 15.32 | 15.71 | 720,552 | +0.28(+1.80%) |
Sep 10, 2013 | 15.48 | 15.51 | 15.02 | 15.43 | 620,210 | +0.02(+0.12%) |
Sep 09, 2013 | 15.20 | 15.64 | 15.12 | 15.41 | 660,811 | +0.23(+1.53%) |
Sep 06, 2013 | 14.83 | 15.25 | 14.62 | 15.18 | 822,193 | +0.53(+3.61%) |
Sep 05, 2013 | 14.24 | 14.73 | 14.24 | 14.65 | 327,822 | +0.43(+3.00%) |
Sep 04, 2013 | 14.13 | 14.36 | 13.98 | 14.23 | 571,176 | -0.01(-0.07%) |
Sep 03, 2013 | 14.63 | 14.71 | 14.09 | 14.24 | 534,413 | -0.08(-0.58%) |
Aug 30, 2013 | 14.73 | 14.79 | 14.27 | 14.32 | 343,532 | -0.37(-2.52%) |
Aug 29, 2013 | 15.04 | 15.05 | 14.61 | 14.69 | 455,063 | -0.36(-2.40%) |
Aug 28, 2013 | 14.43 | 15.34 | 14.37 | 15.05 | 1,090,076 | +0.65(+4.50%) |
Aug 27, 2013 | 14.13 | 14.49 | 14.12 | 14.40 | 630,577 | +0.13(+0.91%) |
Aug 26, 2013 | 14.16 | 14.59 | 14.16 | 14.27 | 545,620 | +0.11(+0.79%) |
Aug 23, 2013 | 13.93 | 14.21 | 13.81 | 14.16 | 420,249 | +0.19(+1.33%) |
Aug 22, 2013 | 13.69 | 14.07 | 13.48 | 13.98 | 300,952 | +0.36(+2.65%) |
Aug 21, 2013 | 13.95 | 14.00 | 13.60 | 13.61 | 553,270 | -0.36(-2.59%) |
Aug 20, 2013 | 13.75 | 14.15 | 13.53 | 13.98 | 279,423 | +0.30(+2.17%) |
Aug 19, 2013 | 13.87 | 14.02 | 13.63 | 13.68 | 441,170 | -0.31(-2.24%) |
Aug 16, 2013 | 14.08 | 14.17 | 13.84 | 13.99 | 511,310 | -0.10(-0.72%) |
Aug 15, 2013 | 14.08 | 14.18 | 13.96 | 14.09 | 585,754 | -0.18(-1.29%) |
Aug 14, 2013 | 14.57 | 14.57 | 14.25 | 14.28 | 576,780 | -0.27(-1.84%) |
Aug 13, 2013 | 14.34 | 14.66 | 14.07 | 14.54 | 574,788 | +0.24(+1.67%) |
Aug 12, 2013 | 14.29 | 14.54 | 14.06 | 14.31 | 441,642 | -0.07(-0.51%) |
Aug 09, 2013 | 14.34 | 14.74 | 14.33 | 14.38 | 512,631 | -0.06(-0.38%) |
Aug 08, 2013 | 13.84 | 14.89 | 13.64 | 14.43 | 850,622 | +0.14(+0.97%) |
Aug 07, 2013 | 15.75 | 15.75 | 14.23 | 14.30 | 1,501,396 | -1.47(-9.35%) |
Aug 06, 2013 | 15.78 | 16.03 | 15.59 | 15.77 | 963,288 | -0.05(-0.29%) |
Aug 05, 2013 | 15.62 | 15.88 | 15.57 | 15.82 | 657,902 | +0.13(+0.82%) |
Aug 02, 2013 | 15.54 | 15.82 | 15.29 | 15.69 | 639,814 | +0.06(+0.41%) |