Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.72 | 19.89 | 19.48 | 19.74 | 107,123 | +0.09(+0.45%) |
Oct 30, 2013 | 19.90 | 19.94 | 19.54 | 19.65 | 175,610 | -0.14(-0.69%) |
Oct 29, 2013 | 19.95 | 19.97 | 19.79 | 19.79 | 50,006 | -0.16(-0.78%) |
Oct 28, 2013 | 19.90 | 20.00 | 19.85 | 19.94 | 89,222 | +0.00(+0.00%) |
Oct 25, 2013 | 19.99 | 20.00 | 19.85 | 19.94 | 47,535 | +0.05(+0.25%) |
Oct 24, 2013 | 20.00 | 20.00 | 19.82 | 19.89 | 55,090 | -0.06(-0.28%) |
Oct 23, 2013 | 19.64 | 20.00 | 19.64 | 19.95 | 50,136 | +0.21(+1.04%) |
Oct 22, 2013 | 19.55 | 19.82 | 19.55 | 19.74 | 49,845 | +0.21(+1.06%) |
Oct 21, 2013 | 19.55 | 19.62 | 19.39 | 19.54 | 81,227 | +0.02(+0.10%) |
Oct 18, 2013 | 19.56 | 19.65 | 19.37 | 19.52 | 73,915 | +0.11(+0.58%) |
Oct 17, 2013 | 19.34 | 19.41 | 19.32 | 19.40 | 103,882 | +0.04(+0.19%) |
Oct 16, 2013 | 19.38 | 19.41 | 19.29 | 19.37 | 61,965 | +0.07(+0.36%) |
Oct 15, 2013 | 19.24 | 19.38 | 19.24 | 19.30 | 50,910 | -0.02(-0.13%) |
Oct 14, 2013 | 19.32 | 19.38 | 19.20 | 19.32 | 40,496 | -0.02(-0.10%) |
Oct 11, 2013 | 18.93 | 19.38 | 18.93 | 19.34 | 49,813 | +0.31(+1.61%) |
Oct 10, 2013 | 18.64 | 19.19 | 18.64 | 19.04 | 95,065 | +0.55(+2.98%) |
Oct 09, 2013 | 18.41 | 18.60 | 18.15 | 18.49 | 160,785 | +0.07(+0.41%) |
Oct 08, 2013 | 18.57 | 18.57 | 18.29 | 18.41 | 87,397 | -0.12(-0.67%) |
Oct 07, 2013 | 18.66 | 19.02 | 18.52 | 18.54 | 128,956 | -0.21(-1.13%) |
Oct 04, 2013 | 18.68 | 18.84 | 18.66 | 18.75 | 71,074 | +0.07(+0.40%) |
Oct 03, 2013 | 18.71 | 18.84 | 18.55 | 18.67 | 82,990 | -0.15(-0.80%) |
Oct 02, 2013 | 19.06 | 19.12 | 18.78 | 18.82 | 82,609 | -0.38(-1.99%) |
Oct 01, 2013 | 18.81 | 19.37 | 18.81 | 19.20 | 169,944 | +0.34(+1.79%) |
Sep 30, 2013 | 18.59 | 18.89 | 18.52 | 18.87 | 89,060 | +0.16(+0.84%) |
Sep 27, 2013 | 18.69 | 18.85 | 18.67 | 18.71 | 34,159 | -0.10(-0.53%) |
Sep 26, 2013 | 18.62 | 18.97 | 18.62 | 18.81 | 92,554 | +0.15(+0.80%) |
Sep 25, 2013 | 18.40 | 18.73 | 18.35 | 18.66 | 120,930 | +0.33(+1.82%) |
Sep 24, 2013 | 18.41 | 18.49 | 18.26 | 18.33 | 67,329 | -0.04(-0.20%) |
Sep 23, 2013 | 18.35 | 18.52 | 18.15 | 18.36 | 76,093 | +0.02(+0.10%) |
Sep 20, 2013 | 18.60 | 18.66 | 18.32 | 18.35 | 139,247 | -0.17(-0.93%) |
Sep 19, 2013 | 18.27 | 18.56 | 18.27 | 18.52 | 111,366 | +0.22(+1.21%) |
Sep 18, 2013 | 17.48 | 18.33 | 17.35 | 18.30 | 113,939 | +0.80(+4.55%) |
Sep 17, 2013 | 17.35 | 17.54 | 17.35 | 17.50 | 56,636 | +0.12(+0.71%) |
Sep 16, 2013 | 17.64 | 17.64 | 17.31 | 17.38 | 111,607 | -0.06(-0.35%) |
Sep 13, 2013 | 17.23 | 17.44 | 17.19 | 17.44 | 105,362 | +0.21(+1.22%) |
Sep 12, 2013 | 17.40 | 17.49 | 17.22 | 17.23 | 60,168 | -0.09(-0.53%) |
Sep 11, 2013 | 16.96 | 17.35 | 16.90 | 17.32 | 114,232 | +0.39(+2.33%) |
Sep 10, 2013 | 16.96 | 16.99 | 16.79 | 16.93 | 82,823 | +0.14(+0.81%) |
Sep 09, 2013 | 16.61 | 16.80 | 16.58 | 16.79 | 101,317 | +0.18(+1.08%) |
Sep 06, 2013 | 16.61 | 16.74 | 16.56 | 16.61 | 152,375 | +0.08(+0.49%) |
Sep 05, 2013 | 16.72 | 16.76 | 16.43 | 16.53 | 168,028 | -0.15(-0.89%) |
Sep 04, 2013 | 16.50 | 16.79 | 16.47 | 16.68 | 61,556 | +0.15(+0.90%) |
Sep 03, 2013 | 16.84 | 17.14 | 16.42 | 16.53 | 103,921 | -0.18(-1.07%) |
Aug 30, 2013 | 16.85 | 16.93 | 16.65 | 16.71 | 150,633 | -0.15(-0.88%) |
Aug 29, 2013 | 16.71 | 16.89 | 16.71 | 16.86 | 44,703 | +0.10(+0.59%) |
Aug 28, 2013 | 16.82 | 16.84 | 16.68 | 16.76 | 93,548 | -0.02(-0.11%) |
Aug 27, 2013 | 16.79 | 16.93 | 16.72 | 16.78 | 73,448 | -0.15(-0.91%) |
Aug 26, 2013 | 17.09 | 17.13 | 16.85 | 16.93 | 72,495 | -0.10(-0.58%) |
Aug 23, 2013 | 17.11 | 17.27 | 17.02 | 17.03 | 101,312 | -0.07(-0.40%) |
Aug 22, 2013 | 17.13 | 17.25 | 16.98 | 17.10 | 99,085 | +0.06(+0.33%) |
Aug 21, 2013 | 17.09 | 17.34 | 16.92 | 17.05 | 88,848 | -0.11(-0.65%) |
Aug 20, 2013 | 16.84 | 17.28 | 16.84 | 17.16 | 105,817 | +0.30(+1.76%) |
Aug 19, 2013 | 17.15 | 17.30 | 16.81 | 16.86 | 123,547 | -0.35(-2.01%) |
Aug 16, 2013 | 17.32 | 17.38 | 17.13 | 17.21 | 152,634 | -0.11(-0.64%) |
Aug 15, 2013 | 17.88 | 17.89 | 17.27 | 17.32 | 134,886 | -0.57(-3.21%) |
Aug 14, 2013 | 18.01 | 18.04 | 17.88 | 17.89 | 165,678 | -0.15(-0.85%) |
Aug 13, 2013 | 18.26 | 18.26 | 17.92 | 18.04 | 66,599 | -0.15(-0.81%) |
Aug 12, 2013 | 18.23 | 18.27 | 18.04 | 18.19 | 70,620 | -0.14(-0.74%) |
Aug 09, 2013 | 18.23 | 18.45 | 18.13 | 18.33 | 85,177 | +0.10(+0.54%) |
Aug 08, 2013 | 18.09 | 18.25 | 17.95 | 18.23 | 100,308 | +0.19(+1.06%) |
Aug 07, 2013 | 17.97 | 18.04 | 17.80 | 18.04 | 132,752 | +0.06(+0.34%) |
Aug 06, 2013 | 18.04 | 18.08 | 17.81 | 17.98 | 126,255 | +0.01(+0.07%) |
Aug 05, 2013 | 18.06 | 18.17 | 17.86 | 17.96 | 234,501 | -0.09(-0.48%) |
Aug 02, 2013 | 18.15 | 18.28 | 17.98 | 18.05 | 243,950 | -0.14(-0.78%) |