Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.63 | 17.86 | 17.55 | 17.78 | 382,938 | +0.09(+0.49%) |
Oct 30, 2013 | 17.86 | 17.87 | 17.68 | 17.69 | 125,909 | -0.16(-0.90%) |
Oct 29, 2013 | 17.80 | 17.86 | 17.73 | 17.85 | 153,342 | -0.13(-0.73%) |
Oct 28, 2013 | 17.68 | 18.02 | 17.61 | 17.98 | 95,816 | +0.08(+0.45%) |
Oct 25, 2013 | 17.78 | 17.90 | 17.74 | 17.90 | 166,155 | -0.17(-0.92%) |
Oct 24, 2013 | 17.78 | 18.07 | 17.73 | 18.07 | 169,219 | +0.09(+0.53%) |
Oct 23, 2013 | 17.88 | 17.99 | 17.85 | 17.97 | 117,434 | -0.37(-2.02%) |
Oct 22, 2013 | 18.16 | 18.35 | 18.10 | 18.34 | 110,188 | +0.24(+1.32%) |
Oct 21, 2013 | 18.01 | 18.10 | 17.96 | 18.10 | 70,339 | -0.01(-0.04%) |
Oct 18, 2013 | 18.00 | 18.15 | 17.87 | 18.11 | 107,861 | -0.20(-1.07%) |
Oct 17, 2013 | 18.22 | 18.31 | 18.08 | 18.31 | 167,849 | +0.03(+0.16%) |
Oct 16, 2013 | 18.21 | 18.39 | 18.16 | 18.28 | 187,599 | +0.23(+1.29%) |
Oct 15, 2013 | 18.12 | 18.24 | 18.05 | 18.05 | 141,387 | -0.01(-0.08%) |
Oct 14, 2013 | 17.72 | 18.07 | 17.70 | 18.06 | 100,601 | +0.56(+3.20%) |
Oct 11, 2013 | 17.32 | 17.55 | 17.30 | 17.50 | 108,162 | -0.02(-0.12%) |
Oct 10, 2013 | 17.17 | 17.52 | 17.17 | 17.52 | 109,371 | +0.63(+3.74%) |
Oct 09, 2013 | 16.71 | 16.98 | 16.57 | 16.89 | 164,890 | -0.16(-0.94%) |
Oct 08, 2013 | 17.23 | 17.23 | 17.04 | 17.05 | 71,059 | -0.38(-2.21%) |
Oct 07, 2013 | 17.18 | 17.50 | 17.18 | 17.44 | 60,230 | +0.06(+0.33%) |
Oct 04, 2013 | 17.36 | 17.47 | 17.31 | 17.38 | 291,539 | +0.04(+0.21%) |
Oct 03, 2013 | 17.44 | 17.45 | 17.20 | 17.34 | 235,099 | -0.48(-2.69%) |
Oct 02, 2013 | 17.73 | 17.82 | 17.63 | 17.82 | 42,091 | +0.00(+0.00%) |
Oct 01, 2013 | 17.57 | 17.82 | 17.57 | 17.82 | 142,952 | +0.27(+1.53%) |
Sep 30, 2013 | 17.36 | 17.55 | 17.36 | 17.55 | 854,317 | -0.01(-0.04%) |
Sep 27, 2013 | 17.44 | 17.57 | 17.39 | 17.56 | 80,162 | -0.06(-0.33%) |
Sep 26, 2013 | 17.57 | 17.64 | 17.44 | 17.62 | 87,324 | +0.12(+0.66%) |
Sep 25, 2013 | 17.46 | 17.53 | 17.44 | 17.50 | 771,146 | +0.04(+0.25%) |
Sep 24, 2013 | 17.44 | 17.59 | 17.33 | 17.46 | 67,298 | -0.05(-0.29%) |
Sep 23, 2013 | 17.61 | 17.62 | 17.40 | 17.51 | 107,302 | +0.00(+0.00%) |
Sep 20, 2013 | 17.89 | 17.92 | 17.50 | 17.51 | 176,898 | -0.36(-1.99%) |
Sep 19, 2013 | 17.92 | 18.00 | 17.79 | 17.86 | 156,420 | +0.13(+0.74%) |
Sep 18, 2013 | 17.24 | 17.78 | 17.09 | 17.73 | 1,371,175 | +0.57(+3.30%) |
Sep 17, 2013 | 17.33 | 17.39 | 17.07 | 17.17 | 157,580 | -0.14(-0.80%) |
Sep 16, 2013 | 17.42 | 17.42 | 17.27 | 17.31 | 183,419 | +0.23(+1.36%) |
Sep 13, 2013 | 17.04 | 17.07 | 16.91 | 17.07 | 506,260 | +0.11(+0.64%) |
Sep 12, 2013 | 17.02 | 17.04 | 16.92 | 16.96 | 241,197 | -0.32(-1.85%) |
Sep 11, 2013 | 17.07 | 17.28 | 17.04 | 17.28 | 1,710,191 | +0.33(+1.93%) |
Sep 10, 2013 | 17.02 | 17.12 | 16.89 | 16.96 | 1,457,518 | +0.21(+1.26%) |
Sep 09, 2013 | 16.47 | 16.75 | 16.46 | 16.75 | 617,306 | +0.42(+2.58%) |
Sep 06, 2013 | 16.27 | 16.33 | 16.19 | 16.33 | 134,058 | +0.12(+0.76%) |
Sep 05, 2013 | 16.00 | 16.25 | 15.96 | 16.20 | 306,567 | +0.34(+2.15%) |
Sep 04, 2013 | 15.56 | 15.97 | 15.56 | 15.86 | 163,270 | +0.25(+1.58%) |
Sep 03, 2013 | 15.66 | 15.72 | 15.51 | 15.61 | 354,096 | +0.18(+1.18%) |
Aug 30, 2013 | 15.48 | 15.51 | 15.36 | 15.43 | 158,226 | -0.05(-0.33%) |
Aug 29, 2013 | 15.29 | 15.63 | 15.29 | 15.48 | 230,248 | +0.30(+2.01%) |
Aug 28, 2013 | 14.93 | 15.20 | 14.93 | 15.18 | 510,669 | +0.05(+0.31%) |
Aug 27, 2013 | 15.20 | 15.30 | 15.10 | 15.13 | 425,451 | -0.53(-3.39%) |
Aug 26, 2013 | 15.76 | 15.78 | 15.58 | 15.66 | 180,132 | -0.11(-0.73%) |
Aug 23, 2013 | 15.86 | 15.88 | 15.68 | 15.78 | 243,666 | -0.03(-0.18%) |
Aug 22, 2013 | 15.71 | 15.83 | 15.71 | 15.81 | 219,646 | +0.06(+0.36%) |
Aug 21, 2013 | 15.73 | 15.97 | 15.70 | 15.75 | 273,953 | -0.08(-0.50%) |
Aug 20, 2013 | 15.63 | 15.86 | 15.53 | 15.83 | 249,858 | -0.28(-1.74%) |
Aug 19, 2013 | 16.21 | 16.27 | 16.06 | 16.11 | 118,207 | -0.18(-1.10%) |
Aug 16, 2013 | 16.13 | 16.39 | 16.06 | 16.29 | 329,027 | +0.02(+0.13%) |
Aug 15, 2013 | 16.17 | 16.29 | 16.06 | 16.26 | 570,437 | -0.20(-1.22%) |
Aug 14, 2013 | 16.50 | 16.54 | 16.42 | 16.47 | 561,198 | +0.02(+0.13%) |
Aug 13, 2013 | 16.35 | 16.44 | 16.22 | 16.44 | 887,895 | +0.07(+0.44%) |
Aug 12, 2013 | 16.25 | 16.39 | 16.18 | 16.37 | 504,493 | -0.08(-0.48%) |
Aug 09, 2013 | 16.34 | 16.47 | 16.33 | 16.45 | 470,207 | +0.27(+1.64%) |
Aug 08, 2013 | 16.15 | 16.22 | 16.12 | 16.19 | 544,048 | +0.32(+2.03%) |
Aug 07, 2013 | 15.98 | 16.03 | 15.83 | 15.86 | 163,429 | +0.00(+0.00%) |
Aug 06, 2013 | 15.96 | 16.01 | 15.81 | 15.86 | 300,244 | +0.03(+0.18%) |
Aug 05, 2013 | 15.80 | 15.83 | 15.74 | 15.83 | 173,377 | +0.12(+0.78%) |
Aug 02, 2013 | 15.46 | 15.71 | 15.46 | 15.71 | 194,279 | +0.26(+1.67%) |