Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.21 | 18.21 | 17.78 | 17.81 | 115,340 | -0.43(-2.34%) |
Oct 30, 2013 | 18.26 | 18.33 | 18.22 | 18.24 | 68,680 | -0.02(-0.10%) |
Oct 29, 2013 | 18.37 | 18.37 | 18.26 | 18.26 | 102,362 | -0.04(-0.22%) |
Oct 28, 2013 | 18.31 | 18.34 | 18.27 | 18.30 | 235,935 | +0.05(+0.27%) |
Oct 25, 2013 | 18.27 | 18.34 | 18.25 | 18.25 | 45,111 | +0.14(+0.76%) |
Oct 24, 2013 | 18.17 | 18.17 | 18.09 | 18.11 | 70,811 | -0.12(-0.66%) |
Oct 23, 2013 | 18.28 | 18.35 | 18.22 | 18.23 | 71,451 | -0.17(-0.91%) |
Oct 22, 2013 | 18.28 | 18.43 | 18.28 | 18.39 | 93,387 | +0.11(+0.60%) |
Oct 21, 2013 | 18.33 | 18.42 | 18.28 | 18.29 | 69,993 | -0.07(-0.38%) |
Oct 18, 2013 | 18.51 | 18.53 | 18.31 | 18.36 | 89,296 | -0.17(-0.91%) |
Oct 17, 2013 | 18.35 | 18.63 | 18.35 | 18.52 | 142,688 | +0.21(+1.16%) |
Oct 16, 2013 | 18.28 | 18.53 | 18.28 | 18.31 | 40,497 | +0.00(+0.03%) |
Oct 15, 2013 | 18.24 | 18.36 | 18.23 | 18.31 | 96,914 | -0.06(-0.32%) |
Oct 14, 2013 | 18.47 | 18.47 | 18.27 | 18.36 | 132,965 | -0.01(-0.05%) |
Oct 11, 2013 | 18.52 | 18.52 | 18.26 | 18.37 | 120,292 | +0.06(+0.32%) |
Oct 10, 2013 | 18.32 | 18.38 | 18.21 | 18.32 | 303,346 | +0.21(+1.15%) |
Oct 09, 2013 | 18.21 | 18.21 | 18.06 | 18.11 | 27,807,706 | -0.03(-0.16%) |
Oct 08, 2013 | 17.97 | 18.15 | 17.97 | 18.14 | 67,508 | +0.15(+0.81%) |
Oct 07, 2013 | 17.98 | 18.02 | 17.92 | 17.99 | 11,213 | +0.03(+0.18%) |
Oct 04, 2013 | 18.01 | 18.05 | 17.92 | 17.96 | 8,318 | -0.04(-0.22%) |
Oct 03, 2013 | 18.00 | 18.04 | 17.93 | 18.00 | 5,005 | -0.07(-0.38%) |
Oct 02, 2013 | 17.91 | 18.07 | 17.89 | 18.07 | 20,461 | +0.19(+1.05%) |
Oct 01, 2013 | 17.95 | 17.99 | 17.78 | 17.88 | 94,944 | +0.26(+1.46%) |
Sep 27, 2013 | 17.55 | 17.66 | 17.55 | 17.62 | 12,899 | -0.06(-0.34%) |
Sep 26, 2013 | 17.88 | 18.01 | 17.67 | 17.68 | 13,447 | -0.10(-0.55%) |
Sep 25, 2013 | 17.98 | 18.04 | 17.75 | 17.78 | 2,567 | -0.26(-1.42%) |
Sep 24, 2013 | 17.86 | 18.10 | 17.86 | 18.04 | 26,584 | +0.05(+0.27%) |
Sep 23, 2013 | 17.83 | 18.06 | 17.62 | 17.99 | 35,309 | +0.15(+0.83%) |
Sep 20, 2013 | 18.09 | 18.13 | 17.84 | 17.84 | 18,974 | -0.12(-0.66%) |
Sep 19, 2013 | 17.97 | 17.98 | 17.82 | 17.96 | 37,345 | -0.07(-0.38%) |
Sep 18, 2013 | 17.55 | 18.09 | 17.54 | 18.03 | 55,563 | +0.52(+2.99%) |
Sep 17, 2013 | 17.11 | 17.55 | 17.11 | 17.51 | 26,012 | +0.21(+1.20%) |
Sep 16, 2013 | 17.33 | 17.45 | 17.26 | 17.30 | 29,035 | -0.03(-0.17%) |
Sep 13, 2013 | 17.33 | 17.36 | 17.10 | 17.33 | 11,074 | +0.00(+0.00%) |
Sep 12, 2013 | 17.41 | 17.41 | 17.29 | 17.33 | 7,240 | +0.04(+0.23%) |
Sep 11, 2013 | 17.14 | 17.50 | 17.12 | 17.29 | 20,837 | +0.04(+0.23%) |
Sep 10, 2013 | 17.18 | 17.36 | 16.98 | 17.25 | 127,468 | -0.09(-0.51%) |
Sep 09, 2013 | 16.72 | 17.56 | 16.72 | 17.34 | 45,543 | +0.19(+1.14%) |
Sep 06, 2013 | 17.10 | 17.32 | 17.09 | 17.14 | 15,031 | +0.07(+0.42%) |
Sep 05, 2013 | 16.94 | 17.07 | 16.94 | 17.07 | 5,980 | +0.30(+1.77%) |
Sep 04, 2013 | 16.93 | 16.93 | 16.71 | 16.77 | 6,868 | +0.00(+0.00%) |
Sep 03, 2013 | 16.83 | 16.83 | 16.56 | 16.77 | 14,536 | +0.23(+1.37%) |
Aug 30, 2013 | 16.68 | 16.72 | 16.50 | 16.55 | 4,508 | -0.20(-1.18%) |
Aug 29, 2013 | 16.81 | 16.91 | 16.33 | 16.74 | 7,834 | -0.13(-0.76%) |
Aug 28, 2013 | 16.49 | 17.04 | 16.49 | 16.87 | 22,911 | +0.19(+1.12%) |
Aug 27, 2013 | 16.55 | 16.70 | 16.42 | 16.69 | 12,832 | +0.12(+0.71%) |
Aug 26, 2013 | 16.88 | 16.88 | 16.50 | 16.57 | 7,731 | -0.21(-1.23%) |
Aug 23, 2013 | 16.27 | 16.78 | 16.27 | 16.77 | 38,513 | +0.53(+3.28%) |
Aug 22, 2013 | 16.47 | 16.47 | 16.13 | 16.24 | 21,093 | +0.04(+0.24%) |
Aug 21, 2013 | 16.34 | 16.40 | 16.13 | 16.20 | 25,681 | -0.29(-1.73%) |
Aug 20, 2013 | 16.48 | 17.02 | 16.36 | 16.49 | 28,780 | +0.16(+0.96%) |
Aug 19, 2013 | 16.54 | 16.59 | 16.33 | 16.33 | 33,767 | -0.11(-0.66%) |
Aug 16, 2013 | 16.63 | 16.76 | 16.44 | 16.44 | 84,571 | -0.36(-2.12%) |
Aug 15, 2013 | 16.94 | 16.94 | 16.66 | 16.79 | 11,448 | -0.15(-0.87%) |
Aug 14, 2013 | 16.97 | 16.98 | 16.94 | 16.94 | 501 | -0.02(-0.12%) |
Aug 13, 2013 | 17.07 | 17.07 | 16.95 | 16.96 | 3,450 | -0.19(-1.09%) |
Aug 12, 2013 | 17.22 | 17.38 | 17.10 | 17.15 | 18,223 | -0.07(-0.40%) |
Aug 09, 2013 | 17.23 | 17.28 | 17.19 | 17.22 | 21,247 | +0.08(+0.46%) |
Aug 08, 2013 | 17.07 | 17.25 | 17.07 | 17.14 | 13,001 | +0.19(+1.11%) |
Aug 07, 2013 | 16.91 | 17.09 | 16.91 | 16.95 | 9,433 | -0.05(-0.29%) |
Aug 06, 2013 | 17.14 | 17.14 | 17.00 | 17.00 | 5,993 | +0.00(+0.00%) |
Aug 05, 2013 | 17.14 | 17.14 | 17.00 | 17.00 | 7,277 | -0.14(-0.82%) |
Aug 02, 2013 | 16.99 | 17.14 | 16.99 | 17.14 | 13,972 | +0.15(+0.89%) |