Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.98 | 19.01 | 18.82 | 18.94 | 43,950 | -0.06(-0.34%) |
Oct 30, 2013 | 19.10 | 19.11 | 18.92 | 19.00 | 33,043 | +0.00(+0.01%) |
Oct 29, 2013 | 19.07 | 19.07 | 18.97 | 19.00 | 17,984 | +0.04(+0.23%) |
Oct 28, 2013 | 19.00 | 19.00 | 18.92 | 18.96 | 28,436 | -0.01(-0.07%) |
Oct 25, 2013 | 19.01 | 19.02 | 18.94 | 18.97 | 29,296 | -0.07(-0.37%) |
Oct 24, 2013 | 19.07 | 19.07 | 19.01 | 19.04 | 52,470 | +0.08(+0.41%) |
Oct 23, 2013 | 18.96 | 18.98 | 18.84 | 18.96 | 99,179 | -0.24(-1.25%) |
Oct 22, 2013 | 19.19 | 19.23 | 19.07 | 19.20 | 90,201 | +0.12(+0.65%) |
Oct 21, 2013 | 19.19 | 19.19 | 19.05 | 19.08 | 24,915 | +0.03(+0.14%) |
Oct 18, 2013 | 19.03 | 19.15 | 19.03 | 19.05 | 52,366 | +0.03(+0.18%) |
Oct 17, 2013 | 18.87 | 19.02 | 18.83 | 19.02 | 50,032 | +0.20(+1.06%) |
Oct 16, 2013 | 18.76 | 18.83 | 18.75 | 18.82 | 33,707 | +0.19(+1.01%) |
Oct 15, 2013 | 18.72 | 18.72 | 18.63 | 18.63 | 24,020 | -0.06(-0.35%) |
Oct 14, 2013 | 18.59 | 18.72 | 18.57 | 18.70 | 141,044 | +0.12(+0.63%) |
Oct 11, 2013 | 18.51 | 18.63 | 18.45 | 18.58 | 308,920 | +0.01(+0.07%) |
Oct 10, 2013 | 18.43 | 18.59 | 18.41 | 18.57 | 21,996 | +0.35(+1.92%) |
Oct 09, 2013 | 18.21 | 18.25 | 18.08 | 18.22 | 25,306 | +0.08(+0.43%) |
Oct 08, 2013 | 18.32 | 18.32 | 18.13 | 18.14 | 49,989 | -0.16(-0.85%) |
Oct 07, 2013 | 18.25 | 18.32 | 18.24 | 18.30 | 13,800 | -0.07(-0.39%) |
Oct 04, 2013 | 18.34 | 18.39 | 18.33 | 18.37 | 107,092 | +0.00(+0.00%) |
Oct 03, 2013 | 18.44 | 18.45 | 18.34 | 18.37 | 22,893 | -0.14(-0.73%) |
Oct 02, 2013 | 18.49 | 18.50 | 18.38 | 18.50 | 30,117 | -0.03(-0.17%) |
Oct 01, 2013 | 18.45 | 18.57 | 18.45 | 18.54 | 171,218 | -0.03(-0.17%) |
Sep 27, 2013 | 18.56 | 18.59 | 18.53 | 18.57 | 54,983 | +0.01(+0.04%) |
Sep 26, 2013 | 18.61 | 18.61 | 18.56 | 18.56 | 19,229 | +0.05(+0.28%) |
Sep 25, 2013 | 18.56 | 18.62 | 18.49 | 18.51 | 42,208 | +0.03(+0.15%) |
Sep 24, 2013 | 18.53 | 18.58 | 18.44 | 18.48 | 177,333 | -0.03(-0.14%) |
Sep 23, 2013 | 18.59 | 18.66 | 18.32 | 18.51 | 295,035 | -0.04(-0.21%) |
Sep 20, 2013 | 18.63 | 18.72 | 18.52 | 18.55 | 44,192 | -0.04(-0.21%) |
Sep 19, 2013 | 18.62 | 18.71 | 18.57 | 18.59 | 206,063 | -0.21(-1.13%) |
Sep 18, 2013 | 18.30 | 18.80 | 18.25 | 18.80 | 234,273 | +0.49(+2.67%) |
Sep 17, 2013 | 18.27 | 18.31 | 18.26 | 18.31 | 17,488 | +0.05(+0.28%) |
Sep 16, 2013 | 18.42 | 18.42 | 18.23 | 18.26 | 35,828 | +0.17(+0.92%) |
Sep 13, 2013 | 18.79 | 18.79 | 18.01 | 18.09 | 19,945 | +0.06(+0.32%) |
Sep 12, 2013 | 18.01 | 18.12 | 18.01 | 18.03 | 49,353 | -0.05(-0.28%) |
Sep 11, 2013 | 18.00 | 18.08 | 17.98 | 18.08 | 17,830 | +0.10(+0.57%) |
Sep 10, 2013 | 17.96 | 17.98 | 17.91 | 17.98 | 43,379 | +0.26(+1.45%) |
Sep 09, 2013 | 17.58 | 17.76 | 17.58 | 17.72 | 173,600 | +0.21(+1.21%) |
Sep 06, 2013 | 17.44 | 17.54 | 17.35 | 17.51 | 519,121 | +0.21(+1.23%) |
Sep 05, 2013 | 17.31 | 17.35 | 17.29 | 17.30 | 18,664 | -0.01(-0.07%) |
Sep 04, 2013 | 17.21 | 17.33 | 17.21 | 17.31 | 18,850 | +0.10(+0.60%) |
Sep 03, 2013 | 17.31 | 17.31 | 17.17 | 17.21 | 12,538 | +0.31(+1.82%) |
Aug 30, 2013 | 16.94 | 16.94 | 16.88 | 16.90 | 15,665 | -0.14(-0.79%) |
Aug 29, 2013 | 17.04 | 17.12 | 17.02 | 17.04 | 10,275 | -0.03(-0.19%) |
Aug 28, 2013 | 17.03 | 17.13 | 17.03 | 17.07 | 11,952 | +0.03(+0.19%) |
Aug 27, 2013 | 17.17 | 17.18 | 16.99 | 17.04 | 45,432 | -0.28(-1.63%) |
Aug 26, 2013 | 17.39 | 17.40 | 17.31 | 17.32 | 17,419 | -0.12(-0.70%) |
Aug 23, 2013 | 17.38 | 17.45 | 17.35 | 17.44 | 16,505 | +0.14(+0.79%) |
Aug 22, 2013 | 17.31 | 17.40 | 17.30 | 17.31 | 7,446 | +0.15(+0.89%) |
Aug 21, 2013 | 17.26 | 17.26 | 17.13 | 17.15 | 29,438 | -0.18(-1.04%) |
Aug 20, 2013 | 17.33 | 17.36 | 17.31 | 17.33 | 22,061 | -0.05(-0.27%) |
Aug 19, 2013 | 17.51 | 17.55 | 17.38 | 17.38 | 22,308 | -0.13(-0.76%) |
Aug 16, 2013 | 17.53 | 17.56 | 17.47 | 17.51 | 43,632 | +0.03(+0.18%) |
Aug 15, 2013 | 17.40 | 17.49 | 17.30 | 17.48 | 35,407 | -0.06(-0.34%) |
Aug 14, 2013 | 17.51 | 17.56 | 17.49 | 17.54 | 28,174 | -0.02(-0.14%) |
Aug 13, 2013 | 17.49 | 17.58 | 17.42 | 17.56 | 34,747 | +0.15(+0.85%) |
Aug 12, 2013 | 17.35 | 17.43 | 17.35 | 17.42 | 33,060 | -0.01(-0.04%) |
Aug 09, 2013 | 17.38 | 17.45 | 17.37 | 17.42 | 32,548 | +0.07(+0.41%) |
Aug 08, 2013 | 17.27 | 17.36 | 17.22 | 17.35 | 34,264 | +0.28(+1.66%) |
Aug 07, 2013 | 17.07 | 17.11 | 17.06 | 17.07 | 39,170 | -0.03(-0.19%) |
Aug 06, 2013 | 17.16 | 17.16 | 17.06 | 17.10 | 30,729 | -0.05(-0.26%) |
Aug 05, 2013 | 17.13 | 17.16 | 17.07 | 17.15 | 32,391 | -0.01(-0.07%) |
Aug 02, 2013 | 17.05 | 17.17 | 17.05 | 17.16 | 66,929 | +0.09(+0.53%) |