Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.62 | 17.66 | 17.23 | 17.34 | 0 | -0.23(-1.29%) |
Oct 30, 2013 | 17.32 | 17.64 | 17.24 | 17.57 | 115,549 | +0.16(+0.93%) |
Oct 29, 2013 | 18.27 | 18.27 | 16.85 | 17.40 | 0 | -0.81(-4.43%) |
Oct 28, 2013 | 17.96 | 18.25 | 17.96 | 18.21 | 0 | +0.19(+1.06%) |
Oct 25, 2013 | 18.14 | 18.17 | 17.97 | 18.02 | 0 | -0.05(-0.27%) |
Oct 24, 2013 | 17.85 | 18.20 | 17.85 | 18.07 | 55,248 | +0.22(+1.23%) |
Oct 23, 2013 | 17.89 | 18.03 | 17.76 | 17.85 | 0 | -0.11(-0.59%) |
Oct 22, 2013 | 17.95 | 18.02 | 17.81 | 17.95 | 53,032 | +0.06(+0.36%) |
Oct 21, 2013 | 17.95 | 18.12 | 17.87 | 17.89 | 64,327 | -0.01(-0.08%) |
Oct 18, 2013 | 17.68 | 17.93 | 17.13 | 17.90 | 97,612 | +0.38(+2.18%) |
Oct 17, 2013 | 17.35 | 17.52 | 17.24 | 17.52 | 86,704 | +0.13(+0.73%) |
Oct 16, 2013 | 17.42 | 17.50 | 17.22 | 17.40 | 54,801 | +0.13(+0.78%) |
Oct 15, 2013 | 17.49 | 17.53 | 16.96 | 17.26 | 94,031 | -0.27(-1.53%) |
Oct 14, 2013 | 17.28 | 17.53 | 17.09 | 17.53 | 53,098 | +0.18(+1.02%) |
Oct 11, 2013 | 16.85 | 17.36 | 16.83 | 17.35 | 0 | +0.40(+2.34%) |
Oct 10, 2013 | 16.91 | 17.00 | 16.74 | 16.96 | 63,607 | +0.31(+1.87%) |
Oct 09, 2013 | 16.55 | 16.82 | 16.45 | 16.65 | 0 | +0.11(+0.68%) |
Oct 08, 2013 | 16.60 | 16.79 | 16.39 | 16.53 | 58,169 | -0.02(-0.13%) |
Oct 07, 2013 | 16.82 | 16.82 | 16.55 | 16.55 | 90,199 | -0.37(-2.17%) |
Oct 04, 2013 | 16.78 | 17.01 | 16.78 | 16.92 | 0 | +0.10(+0.59%) |
Oct 03, 2013 | 17.05 | 17.06 | 16.76 | 16.82 | 0 | -0.23(-1.37%) |
Oct 02, 2013 | 17.28 | 17.32 | 16.99 | 17.06 | 52,240 | -0.30(-1.75%) |
Oct 01, 2013 | 17.16 | 17.39 | 17.16 | 17.36 | 65,775 | +0.23(+1.36%) |
Sep 30, 2013 | 16.83 | 17.23 | 16.79 | 17.13 | 156,457 | +0.17(+1.02%) |
Sep 27, 2013 | 16.91 | 17.18 | 16.85 | 16.95 | 0 | -0.10(-0.56%) |
Sep 26, 2013 | 17.02 | 17.05 | 16.79 | 17.05 | 89,725 | +0.07(+0.42%) |
Sep 25, 2013 | 17.11 | 17.23 | 16.86 | 16.98 | 51,965 | -0.06(-0.33%) |
Sep 24, 2013 | 17.03 | 17.25 | 16.88 | 17.03 | 104,626 | +0.07(+0.42%) |
Sep 23, 2013 | 16.91 | 17.08 | 16.82 | 16.96 | 138,782 | +0.01(+0.04%) |
Sep 20, 2013 | 16.67 | 17.01 | 16.67 | 16.96 | 0 | +0.37(+2.26%) |
Sep 19, 2013 | 16.75 | 16.82 | 16.39 | 16.58 | 56,284 | -0.15(-0.89%) |
Sep 18, 2013 | 16.64 | 16.94 | 16.33 | 16.73 | 0 | +0.13(+0.77%) |
Sep 17, 2013 | 16.41 | 16.60 | 16.26 | 16.60 | 0 | +0.24(+1.47%) |
Sep 16, 2013 | 16.33 | 16.57 | 16.28 | 16.36 | 0 | +0.03(+0.17%) |
Sep 13, 2013 | 16.32 | 16.50 | 16.25 | 16.33 | 0 | +0.11(+0.65%) |
Sep 12, 2013 | 16.20 | 16.31 | 16.12 | 16.23 | 0 | +0.08(+0.48%) |
Sep 11, 2013 | 16.29 | 16.29 | 16.00 | 16.15 | 0 | -0.14(-0.87%) |
Sep 10, 2013 | 16.17 | 16.31 | 16.07 | 16.29 | 45,586 | +0.21(+1.32%) |
Sep 09, 2013 | 15.96 | 16.08 | 15.73 | 16.08 | 0 | +0.25(+1.61%) |
Sep 06, 2013 | 16.02 | 16.02 | 15.55 | 15.83 | 0 | -0.12(-0.75%) |
Sep 05, 2013 | 16.02 | 16.10 | 15.90 | 15.95 | 0 | -0.01(-0.09%) |
Sep 04, 2013 | 15.91 | 16.02 | 15.83 | 15.96 | 0 | +0.08(+0.53%) |
Sep 03, 2013 | 16.14 | 16.46 | 15.78 | 15.88 | 0 | -0.02(-0.13%) |
Aug 30, 2013 | 16.24 | 16.36 | 15.85 | 15.90 | 0 | -0.39(-2.39%) |
Aug 29, 2013 | 16.12 | 16.41 | 16.08 | 16.29 | 56,157 | +0.18(+1.14%) |
Aug 28, 2013 | 16.12 | 16.29 | 15.89 | 16.10 | 0 | -0.01(-0.04%) |
Aug 27, 2013 | 16.62 | 16.62 | 16.02 | 16.11 | 98,388 | -0.66(-3.92%) |
Aug 26, 2013 | 17.09 | 17.09 | 16.72 | 16.77 | 0 | -0.23(-1.37%) |
Aug 23, 2013 | 17.09 | 17.21 | 16.96 | 17.00 | 0 | -0.15(-0.87%) |
Aug 22, 2013 | 17.09 | 17.22 | 16.69 | 17.15 | 74,255 | +0.15(+0.87%) |
Aug 21, 2013 | 16.96 | 17.32 | 16.79 | 17.00 | 0 | -0.07(-0.41%) |
Aug 20, 2013 | 16.79 | 17.22 | 16.79 | 17.07 | 69,590 | +0.32(+1.90%) |
Aug 19, 2013 | 16.70 | 17.08 | 16.06 | 16.75 | 57,195 | -0.01(-0.04%) |
Aug 16, 2013 | 16.93 | 17.30 | 16.74 | 16.76 | 0 | -0.26(-1.54%) |
Aug 15, 2013 | 17.10 | 17.28 | 16.93 | 17.02 | 93,491 | -0.26(-1.51%) |
Aug 14, 2013 | 17.33 | 17.54 | 17.28 | 17.28 | 40,890 | -0.11(-0.61%) |
Aug 13, 2013 | 17.39 | 17.45 | 17.12 | 17.39 | 63,812 | +0.06(+0.37%) |
Aug 12, 2013 | 17.17 | 17.46 | 17.17 | 17.32 | 44,639 | +0.08(+0.49%) |
Aug 09, 2013 | 17.39 | 17.52 | 17.20 | 17.24 | 33,847 | -0.18(-1.05%) |
Aug 08, 2013 | 17.40 | 17.54 | 17.28 | 17.42 | 27,807 | +0.18(+1.07%) |
Aug 07, 2013 | 17.32 | 17.44 | 17.11 | 17.24 | 38,487 | -0.08(-0.49%) |
Aug 06, 2013 | 17.32 | 17.49 | 17.21 | 17.32 | 83,945 | -0.15(-0.85%) |
Aug 05, 2013 | 17.42 | 17.47 | 17.30 | 17.47 | 141,232 | +0.04(+0.20%) |
Aug 02, 2013 | 17.35 | 17.50 | 17.17 | 17.44 | 58,508 | +0.04(+0.24%) |