Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.31 | 17.44 | 16.89 | 17.23 | 0 | -0.22(-1.26%) |
Oct 30, 2013 | 17.47 | 17.56 | 17.28 | 17.45 | 15,533 | +0.10(+0.59%) |
Oct 29, 2013 | 16.99 | 17.42 | 16.97 | 17.34 | 0 | +0.37(+2.18%) |
Oct 28, 2013 | 17.20 | 17.32 | 16.82 | 16.97 | 0 | -0.17(-1.00%) |
Oct 25, 2013 | 17.10 | 17.30 | 16.29 | 17.15 | 0 | +0.12(+0.69%) |
Oct 24, 2013 | 16.40 | 17.03 | 16.32 | 17.03 | 45,194 | +0.73(+4.51%) |
Oct 23, 2013 | 16.31 | 16.31 | 16.17 | 16.29 | 0 | +0.05(+0.30%) |
Oct 22, 2013 | 16.15 | 16.30 | 16.13 | 16.25 | 31,934 | -0.01(-0.08%) |
Oct 21, 2013 | 16.34 | 16.43 | 16.13 | 16.26 | 11,272 | -0.03(-0.21%) |
Oct 18, 2013 | 16.38 | 16.40 | 15.99 | 16.29 | 26,517 | +0.09(+0.55%) |
Oct 17, 2013 | 16.20 | 16.26 | 16.13 | 16.21 | 17,617 | -0.13(-0.80%) |
Oct 16, 2013 | 16.26 | 16.40 | 16.17 | 16.34 | 8,702 | +0.13(+0.80%) |
Oct 15, 2013 | 16.36 | 16.65 | 16.13 | 16.21 | 40,376 | -0.06(-0.38%) |
Oct 14, 2013 | 16.36 | 16.36 | 16.15 | 16.27 | 9,373 | +0.02(+0.13%) |
Oct 11, 2013 | 16.19 | 16.25 | 16.13 | 16.25 | 0 | -0.01(-0.04%) |
Oct 10, 2013 | 16.26 | 16.39 | 16.14 | 16.25 | 7,934 | +0.15(+0.94%) |
Oct 09, 2013 | 16.16 | 16.16 | 16.06 | 16.10 | 0 | -0.05(-0.34%) |
Oct 08, 2013 | 16.23 | 16.29 | 16.16 | 16.16 | 8,786 | +0.00(+0.00%) |
Oct 07, 2013 | 16.23 | 16.37 | 16.16 | 16.16 | 0 | -0.16(-0.97%) |
Oct 04, 2013 | 16.14 | 16.32 | 16.13 | 16.32 | 0 | +0.19(+1.15%) |
Oct 03, 2013 | 16.16 | 16.23 | 16.13 | 16.13 | 0 | -0.03(-0.17%) |
Oct 02, 2013 | 16.27 | 16.30 | 16.13 | 16.16 | 13,706 | -0.16(-0.97%) |
Oct 01, 2013 | 16.49 | 16.49 | 16.25 | 16.32 | 10,639 | -0.23(-1.37%) |
Sep 30, 2013 | 16.29 | 16.54 | 16.16 | 16.54 | 0 | +0.08(+0.46%) |
Sep 27, 2013 | 16.28 | 16.50 | 16.15 | 16.47 | 0 | +0.14(+0.84%) |
Sep 26, 2013 | 16.47 | 16.47 | 16.14 | 16.33 | 5,410 | -0.05(-0.29%) |
Sep 25, 2013 | 16.36 | 16.53 | 16.15 | 16.38 | 14,843 | -0.05(-0.33%) |
Sep 24, 2013 | 16.50 | 16.51 | 16.40 | 16.43 | 0 | +0.05(+0.29%) |
Sep 23, 2013 | 16.43 | 16.49 | 16.34 | 16.38 | 0 | +0.10(+0.63%) |
Sep 20, 2013 | 16.29 | 16.40 | 16.13 | 16.28 | 0 | +0.01(+0.08%) |
Sep 19, 2013 | 16.15 | 16.37 | 16.02 | 16.27 | 0 | +0.12(+0.72%) |
Sep 18, 2013 | 15.82 | 16.25 | 15.49 | 16.15 | 0 | +0.34(+2.17%) |
Sep 17, 2013 | 15.83 | 16.20 | 15.72 | 15.81 | 0 | +0.03(+0.17%) |
Sep 16, 2013 | 16.05 | 16.27 | 15.65 | 15.78 | 0 | -0.27(-1.71%) |
Sep 13, 2013 | 16.11 | 16.11 | 15.94 | 16.05 | 0 | +0.02(+0.13%) |
Sep 12, 2013 | 16.25 | 16.40 | 15.93 | 16.03 | 0 | -0.21(-1.27%) |
Sep 11, 2013 | 16.53 | 16.53 | 16.08 | 16.24 | 0 | -0.29(-1.74%) |
Sep 10, 2013 | 16.27 | 16.64 | 16.03 | 16.53 | 36,019 | +0.12(+0.75%) |
Sep 09, 2013 | 15.90 | 16.40 | 15.86 | 16.40 | 0 | +0.59(+3.73%) |
Sep 06, 2013 | 15.89 | 15.97 | 15.63 | 15.81 | 0 | -0.03(-0.22%) |
Sep 05, 2013 | 15.71 | 16.03 | 15.61 | 15.85 | 0 | +0.19(+1.23%) |
Sep 04, 2013 | 15.62 | 15.79 | 15.55 | 15.66 | 0 | -0.04(-0.26%) |
Sep 03, 2013 | 15.53 | 15.76 | 15.52 | 15.70 | 0 | +0.32(+2.05%) |
Aug 30, 2013 | 15.67 | 15.67 | 15.33 | 15.38 | 0 | -0.31(-2.00%) |
Aug 29, 2013 | 15.53 | 15.70 | 15.47 | 15.70 | 0 | +0.12(+0.79%) |
Aug 28, 2013 | 15.45 | 15.61 | 15.34 | 15.57 | 0 | +0.12(+0.79%) |
Aug 27, 2013 | 15.78 | 16.22 | 15.37 | 15.45 | 37,744 | -0.42(-2.66%) |
Aug 26, 2013 | 16.40 | 16.45 | 15.72 | 15.87 | 0 | -0.47(-2.88%) |
Aug 23, 2013 | 16.89 | 16.89 | 16.04 | 16.34 | 0 | -0.57(-3.34%) |
Aug 22, 2013 | 16.38 | 17.34 | 16.38 | 16.91 | 11,451 | +0.52(+3.20%) |
Aug 21, 2013 | 16.49 | 16.70 | 16.36 | 16.38 | 0 | -0.12(-0.74%) |
Aug 20, 2013 | 16.42 | 16.62 | 16.26 | 16.51 | 0 | +0.13(+0.79%) |
Aug 19, 2013 | 16.66 | 16.71 | 16.38 | 16.38 | 15,585 | -0.29(-1.72%) |
Aug 16, 2013 | 16.47 | 16.79 | 16.41 | 16.66 | 0 | +0.08(+0.49%) |
Aug 15, 2013 | 16.75 | 16.83 | 16.55 | 16.58 | 24,350 | -0.24(-1.42%) |
Aug 14, 2013 | 17.64 | 17.70 | 16.25 | 16.82 | 46,644 | -0.81(-4.60%) |
Aug 13, 2013 | 17.53 | 17.71 | 17.47 | 17.63 | 33,336 | +0.05(+0.31%) |
Aug 12, 2013 | 17.10 | 17.74 | 16.79 | 17.58 | 65,797 | +0.49(+2.87%) |
Aug 09, 2013 | 17.12 | 17.20 | 17.03 | 17.08 | 19,319 | -0.03(-0.16%) |
Aug 08, 2013 | 17.06 | 17.34 | 17.03 | 17.11 | 27,864 | +0.12(+0.72%) |
Aug 07, 2013 | 17.23 | 17.38 | 16.98 | 16.99 | 10,645 | -0.14(-0.83%) |
Aug 06, 2013 | 17.04 | 17.32 | 16.87 | 17.13 | 16,102 | -0.20(-1.14%) |
Aug 05, 2013 | 17.03 | 17.53 | 17.03 | 17.33 | 14,509 | +0.24(+1.39%) |
Aug 02, 2013 | 17.14 | 17.28 | 16.88 | 17.09 | 27,979 | -0.12(-0.71%) |