Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.45 | 18.63 | 18.45 | 18.62 | 3,536 | +0.45(+2.48%) |
Oct 30, 2013 | 18.03 | 18.20 | 18.03 | 18.17 | 7,412 | -0.15(-0.82%) |
Oct 29, 2013 | 18.18 | 18.41 | 18.18 | 18.32 | 8,789 | +0.10(+0.55%) |
Oct 28, 2013 | 18.28 | 18.28 | 18.14 | 18.22 | 18,241 | -0.06(-0.33%) |
Oct 25, 2013 | 18.20 | 18.30 | 18.20 | 18.28 | 4,453 | -0.13(-0.71%) |
Oct 24, 2013 | 18.43 | 18.50 | 18.40 | 18.41 | 5,560 | +0.20(+1.10%) |
Oct 23, 2013 | 18.25 | 18.29 | 18.16 | 18.21 | 6,990 | -0.32(-1.73%) |
Oct 22, 2013 | 18.43 | 18.57 | 18.43 | 18.53 | 19,696 | -0.11(-0.59%) |
Oct 21, 2013 | 18.61 | 18.64 | 18.58 | 18.64 | 4,094 | -0.01(-0.05%) |
Oct 18, 2013 | 18.53 | 18.68 | 18.53 | 18.65 | 10,769 | +0.19(+1.03%) |
Oct 17, 2013 | 18.37 | 18.46 | 18.32 | 18.46 | 10,878 | +0.21(+1.15%) |
Oct 16, 2013 | 18.20 | 18.25 | 18.11 | 18.25 | 7,299 | +0.15(+0.83%) |
Oct 15, 2013 | 18.08 | 18.16 | 18.05 | 18.10 | 4,270 | -0.13(-0.71%) |
Oct 14, 2013 | 18.10 | 18.30 | 18.10 | 18.23 | 13,770 | +0.01(+0.05%) |
Oct 11, 2013 | 18.03 | 18.26 | 18.03 | 18.22 | 5,229 | +0.19(+1.05%) |
Oct 10, 2013 | 17.89 | 18.04 | 17.89 | 18.03 | 6,745 | +0.31(+1.75%) |
Oct 09, 2013 | 17.72 | 17.74 | 17.56 | 17.72 | 24,450 | +0.36(+2.09%) |
Oct 08, 2013 | 17.41 | 17.41 | 17.27 | 17.36 | 69,439 | -0.25(-1.43%) |
Oct 07, 2013 | 17.56 | 17.61 | 17.42 | 17.61 | 8,133 | -0.30(-1.68%) |
Oct 04, 2013 | 17.66 | 17.92 | 17.66 | 17.91 | 10,213 | +0.20(+1.13%) |
Oct 03, 2013 | 17.52 | 17.73 | 17.52 | 17.71 | 14,053 | -0.30(-1.67%) |
Oct 02, 2013 | 17.91 | 18.01 | 17.84 | 18.01 | 9,440 | +0.01(+0.06%) |
Oct 01, 2013 | 17.99 | 18.08 | 17.90 | 18.00 | 15,013 | -0.34(-1.85%) |
Sep 27, 2013 | 18.21 | 18.35 | 18.21 | 18.34 | 15,156 | +0.05(+0.27%) |
Sep 26, 2013 | 18.40 | 18.40 | 18.25 | 18.29 | 8,500 | +0.02(+0.11%) |
Sep 25, 2013 | 18.44 | 18.44 | 18.13 | 18.27 | 11,114 | -0.41(-2.19%) |
Sep 24, 2013 | 18.79 | 18.79 | 18.61 | 18.68 | 616,776 | +0.06(+0.32%) |
Sep 23, 2013 | 18.65 | 18.65 | 18.46 | 18.62 | 3,784 | -0.03(-0.16%) |
Sep 20, 2013 | 18.49 | 18.71 | 18.49 | 18.65 | 4,301 | +0.25(+1.36%) |
Sep 19, 2013 | 18.29 | 18.42 | 18.28 | 18.40 | 6,110 | -0.16(-0.86%) |
Sep 18, 2013 | 18.09 | 18.63 | 18.08 | 18.56 | 2,964 | +0.52(+2.88%) |
Sep 17, 2013 | 17.85 | 18.04 | 17.85 | 18.04 | 11,603 | +0.04(+0.22%) |
Sep 16, 2013 | 18.31 | 19.12 | 17.76 | 18.00 | 24,509 | -1.12(-5.86%) |
Sep 13, 2013 | 19.26 | 19.26 | 19.02 | 19.12 | 8,117 | +0.01(+0.05%) |
Sep 12, 2013 | 19.10 | 19.21 | 19.06 | 19.11 | 3,275 | -0.09(-0.47%) |
Sep 11, 2013 | 19.02 | 19.20 | 19.00 | 19.20 | 7,012 | +0.13(+0.68%) |
Sep 10, 2013 | 19.06 | 19.07 | 18.89 | 19.07 | 8,867 | +0.25(+1.33%) |
Sep 09, 2013 | 18.59 | 18.82 | 18.59 | 18.82 | 2,519 | +0.69(+3.81%) |
Sep 06, 2013 | 18.09 | 18.22 | 18.03 | 18.13 | 9,425 | -0.14(-0.77%) |
Sep 05, 2013 | 18.24 | 18.31 | 18.24 | 18.27 | 10,730 | -0.13(-0.71%) |
Sep 04, 2013 | 18.28 | 18.43 | 18.28 | 18.40 | 4,142 | +0.48(+2.68%) |
Sep 03, 2013 | 17.91 | 17.96 | 17.83 | 17.92 | 2,565 | +0.82(+4.80%) |
Aug 30, 2013 | 17.10 | 17.17 | 17.10 | 17.10 | 1,483 | +0.14(+0.83%) |
Aug 29, 2013 | 16.78 | 17.03 | 16.78 | 16.96 | 8,402 | -0.04(-0.24%) |
Aug 28, 2013 | 16.92 | 17.04 | 16.90 | 17.00 | 14,844 | +0.15(+0.89%) |
Aug 27, 2013 | 17.05 | 17.06 | 16.85 | 16.85 | 4,578 | -0.25(-1.46%) |
Aug 26, 2013 | 17.08 | 17.18 | 17.04 | 17.10 | 7,934 | +0.01(+0.06%) |
Aug 23, 2013 | 16.94 | 17.09 | 16.94 | 17.09 | 10,368 | +0.26(+1.54%) |
Aug 22, 2013 | 16.82 | 16.90 | 16.82 | 16.83 | 15,609 | +0.24(+1.45%) |
Aug 21, 2013 | 16.56 | 16.64 | 16.49 | 16.59 | 4,351 | -0.13(-0.78%) |
Aug 20, 2013 | 16.71 | 16.79 | 16.71 | 16.72 | 4,984 | -0.38(-2.22%) |
Aug 19, 2013 | 17.14 | 17.20 | 17.10 | 17.10 | 6,130 | -0.10(-0.58%) |
Aug 16, 2013 | 17.21 | 17.27 | 17.11 | 17.20 | 4,241 | +0.11(+0.64%) |
Aug 15, 2013 | 17.05 | 17.12 | 17.02 | 17.09 | 10,116 | -0.01(-0.06%) |
Aug 14, 2013 | 17.12 | 17.15 | 17.04 | 17.10 | 8,610 | +0.13(+0.77%) |
Aug 13, 2013 | 16.92 | 16.97 | 16.80 | 16.97 | 11,294 | +0.05(+0.30%) |
Aug 12, 2013 | 16.84 | 16.98 | 16.84 | 16.92 | 18,408 | -0.08(-0.47%) |
Aug 09, 2013 | 16.99 | 17.05 | 16.92 | 17.00 | 9,726 | +0.46(+2.78%) |
Aug 08, 2013 | 16.49 | 16.55 | 16.35 | 16.54 | 8,700 | +0.13(+0.79%) |
Aug 07, 2013 | 16.38 | 16.42 | 16.34 | 16.41 | 12,133 | -0.20(-1.20%) |
Aug 06, 2013 | 16.67 | 16.67 | 16.57 | 16.61 | 11,083 | -0.05(-0.30%) |
Aug 05, 2013 | 16.63 | 16.68 | 16.57 | 16.66 | 16,488 | +0.15(+0.91%) |
Aug 02, 2013 | 16.44 | 16.56 | 16.42 | 16.51 | 6,898 | -0.12(-0.72%) |