Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.71 | 17.91 | 17.59 | 17.84 | 0 | +0.09(+0.49%) |
Oct 30, 2013 | 17.93 | 18.09 | 17.74 | 17.75 | 489,242 | -0.12(-0.66%) |
Oct 29, 2013 | 17.68 | 17.94 | 17.62 | 17.87 | 0 | +0.19(+1.09%) |
Oct 28, 2013 | 18.08 | 18.15 | 17.50 | 17.68 | 0 | -0.36(-1.99%) |
Oct 25, 2013 | 18.13 | 18.61 | 17.69 | 18.04 | 0 | -1.90(-9.52%) |
Oct 24, 2013 | 19.94 | 20.23 | 19.81 | 19.94 | 779,718 | +0.14(+0.69%) |
Oct 23, 2013 | 19.93 | 20.04 | 19.68 | 19.80 | 0 | -0.27(-1.36%) |
Oct 22, 2013 | 20.32 | 20.46 | 19.94 | 20.07 | 338,071 | -0.23(-1.13%) |
Oct 21, 2013 | 19.99 | 20.32 | 19.99 | 20.30 | 379,463 | +0.32(+1.61%) |
Oct 18, 2013 | 19.76 | 20.09 | 19.60 | 19.98 | 314,175 | +0.38(+1.96%) |
Oct 17, 2013 | 19.44 | 19.64 | 19.35 | 19.60 | 317,246 | +0.04(+0.19%) |
Oct 16, 2013 | 19.57 | 19.63 | 19.44 | 19.56 | 301,703 | +0.09(+0.45%) |
Oct 15, 2013 | 19.55 | 19.72 | 19.31 | 19.47 | 387,919 | -0.11(-0.54%) |
Oct 14, 2013 | 19.39 | 19.68 | 19.27 | 19.58 | 334,785 | +0.04(+0.22%) |
Oct 11, 2013 | 19.16 | 19.80 | 19.16 | 19.53 | 0 | +0.27(+1.38%) |
Oct 10, 2013 | 19.23 | 19.48 | 19.08 | 19.27 | 358,320 | +0.32(+1.67%) |
Oct 09, 2013 | 18.88 | 18.99 | 18.44 | 18.95 | 393,123 | +0.14(+0.73%) |
Oct 08, 2013 | 19.24 | 19.27 | 18.77 | 18.82 | 338,657 | -0.43(-2.22%) |
Oct 07, 2013 | 19.10 | 19.40 | 18.84 | 19.24 | 0 | -0.07(-0.39%) |
Oct 04, 2013 | 19.01 | 19.46 | 18.88 | 19.32 | 0 | +0.27(+1.40%) |
Oct 03, 2013 | 19.29 | 19.49 | 18.86 | 19.05 | 0 | -0.30(-1.54%) |
Oct 02, 2013 | 19.24 | 19.44 | 19.17 | 19.35 | 405,846 | +0.05(+0.26%) |
Oct 01, 2013 | 19.09 | 19.49 | 19.04 | 19.30 | 368,018 | +0.16(+0.81%) |
Sep 30, 2013 | 18.95 | 19.31 | 18.60 | 19.14 | 728,159 | -0.07(-0.36%) |
Sep 27, 2013 | 18.63 | 19.89 | 18.50 | 19.21 | 0 | +0.71(+3.86%) |
Sep 26, 2013 | 18.95 | 19.14 | 18.42 | 18.50 | 387,724 | -0.42(-2.23%) |
Sep 25, 2013 | 18.80 | 19.00 | 18.80 | 18.92 | 275,474 | +0.11(+0.59%) |
Sep 24, 2013 | 18.78 | 19.10 | 18.48 | 18.81 | 359,521 | -0.04(-0.20%) |
Sep 23, 2013 | 18.93 | 19.00 | 18.69 | 18.85 | 270,321 | -0.09(-0.46%) |
Sep 20, 2013 | 19.04 | 19.29 | 18.85 | 18.93 | 0 | -0.11(-0.59%) |
Sep 19, 2013 | 18.93 | 19.13 | 18.76 | 19.04 | 433,600 | +0.15(+0.79%) |
Sep 18, 2013 | 18.63 | 18.99 | 18.50 | 18.90 | 0 | +0.23(+1.23%) |
Sep 17, 2013 | 18.41 | 18.85 | 18.41 | 18.67 | 0 | +0.24(+1.28%) |
Sep 16, 2013 | 18.80 | 18.77 | 18.34 | 18.43 | 0 | -0.10(-0.54%) |
Sep 13, 2013 | 18.33 | 18.59 | 18.19 | 18.53 | 0 | +0.29(+1.56%) |
Sep 12, 2013 | 17.94 | 18.34 | 17.87 | 18.24 | 0 | +0.27(+1.48%) |
Sep 11, 2013 | 18.13 | 18.15 | 17.77 | 17.98 | 0 | -0.19(-1.06%) |
Sep 10, 2013 | 18.18 | 18.33 | 18.04 | 18.17 | 367,727 | +0.13(+0.72%) |
Sep 09, 2013 | 17.65 | 18.16 | 17.45 | 18.04 | 0 | +0.42(+2.36%) |
Sep 06, 2013 | 18.15 | 18.20 | 17.57 | 17.62 | 0 | -0.40(-2.20%) |
Sep 05, 2013 | 17.72 | 18.26 | 17.59 | 18.02 | 700,712 | +0.30(+1.68%) |
Sep 04, 2013 | 17.54 | 17.84 | 17.54 | 17.72 | 0 | +0.17(+0.95%) |
Sep 03, 2013 | 18.18 | 18.46 | 17.52 | 17.56 | 0 | -0.40(-2.21%) |
Aug 30, 2013 | 18.32 | 18.54 | 17.91 | 17.95 | 0 | -0.35(-1.93%) |
Aug 29, 2013 | 18.07 | 18.53 | 18.00 | 18.31 | 507,393 | +0.21(+1.17%) |
Aug 28, 2013 | 18.50 | 18.61 | 18.05 | 18.10 | 0 | -0.40(-2.18%) |
Aug 27, 2013 | 18.19 | 18.99 | 18.00 | 18.50 | 885,136 | +0.00(+0.00%) |
Aug 26, 2013 | 18.42 | 18.57 | 18.37 | 18.50 | 0 | +0.06(+0.34%) |
Aug 23, 2013 | 18.44 | 18.52 | 18.23 | 18.44 | 0 | +0.01(+0.07%) |
Aug 22, 2013 | 18.21 | 18.42 | 18.06 | 18.42 | 225,381 | +0.32(+1.78%) |
Aug 21, 2013 | 18.30 | 18.41 | 18.09 | 18.10 | 0 | -0.32(-1.75%) |
Aug 20, 2013 | 18.29 | 18.62 | 18.24 | 18.42 | 262,807 | +0.13(+0.71%) |
Aug 19, 2013 | 18.37 | 18.57 | 18.29 | 18.29 | 268,020 | -0.11(-0.61%) |
Aug 16, 2013 | 18.41 | 18.59 | 18.36 | 18.41 | 0 | -0.12(-0.67%) |
Aug 15, 2013 | 18.69 | 18.69 | 18.40 | 18.53 | 449,122 | -0.45(-2.39%) |
Aug 14, 2013 | 18.87 | 19.08 | 18.66 | 18.98 | 290,583 | +0.07(+0.36%) |
Aug 13, 2013 | 18.94 | 18.98 | 18.67 | 18.91 | 320,001 | +0.01(+0.03%) |
Aug 12, 2013 | 18.33 | 18.97 | 18.33 | 18.91 | 291,528 | +0.52(+2.83%) |
Aug 09, 2013 | 18.40 | 18.57 | 18.30 | 18.39 | 286,260 | -0.06(-0.30%) |
Aug 08, 2013 | 18.57 | 18.66 | 18.32 | 18.44 | 333,052 | -0.07(-0.40%) |
Aug 07, 2013 | 18.57 | 18.68 | 18.46 | 18.52 | 247,815 | -0.13(-0.70%) |
Aug 06, 2013 | 19.03 | 19.09 | 18.59 | 18.65 | 278,946 | -0.48(-2.53%) |
Aug 05, 2013 | 19.04 | 19.54 | 19.01 | 19.13 | 344,961 | +0.01(+0.03%) |
Aug 02, 2013 | 19.04 | 19.18 | 18.81 | 19.13 | 294,534 | -0.02(-0.13%) |