Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.33 | 18.37 | 18.06 | 18.06 | 461,828 | -0.23(-1.26%) |
Oct 30, 2013 | 18.27 | 18.39 | 18.16 | 18.29 | 413,675 | -0.01(-0.04%) |
Oct 29, 2013 | 18.53 | 18.58 | 18.28 | 18.30 | 551,596 | -0.23(-1.24%) |
Oct 28, 2013 | 18.67 | 18.68 | 18.37 | 18.53 | 438,292 | -0.10(-0.55%) |
Oct 25, 2013 | 18.53 | 18.67 | 18.35 | 18.63 | 397,644 | +0.18(+0.99%) |
Oct 24, 2013 | 18.21 | 18.48 | 18.14 | 18.45 | 525,786 | +0.24(+1.30%) |
Oct 23, 2013 | 17.81 | 18.22 | 17.74 | 18.21 | 635,579 | +0.35(+1.93%) |
Oct 22, 2013 | 17.55 | 17.88 | 17.43 | 17.87 | 313,408 | +0.34(+1.93%) |
Oct 21, 2013 | 17.68 | 17.68 | 17.44 | 17.53 | 251,575 | -0.15(-0.84%) |
Oct 18, 2013 | 17.76 | 17.78 | 17.51 | 17.68 | 379,760 | +0.05(+0.27%) |
Oct 17, 2013 | 17.34 | 17.63 | 17.28 | 17.63 | 339,803 | +0.24(+1.40%) |
Oct 16, 2013 | 17.16 | 17.39 | 17.02 | 17.39 | 231,020 | +0.35(+2.03%) |
Oct 15, 2013 | 16.94 | 17.06 | 16.86 | 17.04 | 357,972 | +0.01(+0.04%) |
Oct 14, 2013 | 16.98 | 17.10 | 16.90 | 17.03 | 396,209 | -0.07(-0.44%) |
Oct 11, 2013 | 16.86 | 17.14 | 16.69 | 17.11 | 354,904 | +0.18(+1.08%) |
Oct 10, 2013 | 16.63 | 16.94 | 16.50 | 16.92 | 398,570 | +0.50(+3.05%) |
Oct 09, 2013 | 16.36 | 16.57 | 16.32 | 16.42 | 329,593 | +0.07(+0.46%) |
Oct 08, 2013 | 16.56 | 16.61 | 16.34 | 16.35 | 343,697 | -0.22(-1.31%) |
Oct 07, 2013 | 16.49 | 16.71 | 16.46 | 16.57 | 232,036 | +0.00(+0.00%) |
Oct 04, 2013 | 16.57 | 16.65 | 16.45 | 16.57 | 208,692 | -0.03(-0.16%) |
Oct 03, 2013 | 16.83 | 16.92 | 16.53 | 16.59 | 460,785 | -0.30(-1.80%) |
Oct 02, 2013 | 16.88 | 16.99 | 16.76 | 16.90 | 292,849 | -0.07(-0.44%) |
Oct 01, 2013 | 16.73 | 17.13 | 16.65 | 16.97 | 437,818 | +0.26(+1.54%) |
Sep 30, 2013 | 16.61 | 16.74 | 16.50 | 16.71 | 383,876 | -0.01(-0.04%) |
Sep 27, 2013 | 16.69 | 16.78 | 16.62 | 16.72 | 241,391 | -0.07(-0.40%) |
Sep 26, 2013 | 16.81 | 16.81 | 16.64 | 16.79 | 297,097 | +0.09(+0.53%) |
Sep 25, 2013 | 16.82 | 16.84 | 16.67 | 16.70 | 681,318 | -0.11(-0.68%) |
Sep 24, 2013 | 16.82 | 16.86 | 16.74 | 16.82 | 461,421 | -0.04(-0.24%) |
Sep 23, 2013 | 16.82 | 16.94 | 16.74 | 16.86 | 276,105 | +0.02(+0.12%) |
Sep 20, 2013 | 17.03 | 17.04 | 16.78 | 16.84 | 690,293 | -0.11(-0.63%) |
Sep 19, 2013 | 16.94 | 17.08 | 16.86 | 16.94 | 230,503 | +0.06(+0.36%) |
Sep 18, 2013 | 16.43 | 17.01 | 16.37 | 16.88 | 540,117 | +0.42(+2.57%) |
Sep 17, 2013 | 16.47 | 16.57 | 16.38 | 16.46 | 196,352 | -0.03(-0.20%) |
Sep 16, 2013 | 16.65 | 16.53 | 16.36 | 16.49 | 411,077 | +0.10(+0.61%) |
Sep 13, 2013 | 16.24 | 16.49 | 16.22 | 16.39 | 419,371 | +0.16(+0.99%) |
Sep 12, 2013 | 16.24 | 16.37 | 16.18 | 16.23 | 210,090 | -0.03(-0.21%) |
Sep 11, 2013 | 16.24 | 16.35 | 16.20 | 16.26 | 179,760 | +0.04(+0.25%) |
Sep 10, 2013 | 16.23 | 16.30 | 16.09 | 16.22 | 386,718 | +0.04(+0.25%) |
Sep 09, 2013 | 15.94 | 16.19 | 15.88 | 16.18 | 344,089 | +0.29(+1.82%) |
Sep 06, 2013 | 15.79 | 16.04 | 15.76 | 15.90 | 320,087 | +0.27(+1.72%) |
Sep 05, 2013 | 15.87 | 15.93 | 15.56 | 15.63 | 303,342 | -0.16(-1.02%) |
Sep 04, 2013 | 15.57 | 15.79 | 15.48 | 15.79 | 233,800 | +0.26(+1.64%) |
Sep 03, 2013 | 15.83 | 16.29 | 15.37 | 15.53 | 426,058 | -0.13(-0.86%) |
Aug 30, 2013 | 15.90 | 15.97 | 15.63 | 15.67 | 536,124 | -0.23(-1.44%) |
Aug 29, 2013 | 15.95 | 15.97 | 15.73 | 15.90 | 472,634 | -0.05(-0.34%) |
Aug 28, 2013 | 16.08 | 16.17 | 15.88 | 15.95 | 325,222 | -0.16(-1.00%) |
Aug 27, 2013 | 16.24 | 16.30 | 16.09 | 16.11 | 306,243 | -0.15(-0.91%) |
Aug 26, 2013 | 16.30 | 16.36 | 16.18 | 16.26 | 260,829 | -0.05(-0.29%) |
Aug 23, 2013 | 16.22 | 16.30 | 16.10 | 16.30 | 236,452 | +0.09(+0.58%) |
Aug 22, 2013 | 16.18 | 16.22 | 16.04 | 16.21 | 311,191 | +0.09(+0.58%) |
Aug 21, 2013 | 16.30 | 16.39 | 16.04 | 16.12 | 525,565 | -0.25(-1.52%) |
Aug 20, 2013 | 16.04 | 16.46 | 16.04 | 16.37 | 710,360 | +0.34(+2.14%) |
Aug 19, 2013 | 16.30 | 16.35 | 16.02 | 16.02 | 375,280 | -0.27(-1.65%) |
Aug 16, 2013 | 16.57 | 16.75 | 16.28 | 16.29 | 301,506 | -0.37(-2.22%) |
Aug 15, 2013 | 16.73 | 16.75 | 16.50 | 16.66 | 295,919 | -0.24(-1.39%) |
Aug 14, 2013 | 16.87 | 16.98 | 16.81 | 16.90 | 436,785 | -0.01(-0.04%) |
Aug 13, 2013 | 17.17 | 17.17 | 16.83 | 16.90 | 290,235 | -0.25(-1.45%) |
Aug 12, 2013 | 17.14 | 17.22 | 17.01 | 17.15 | 317,020 | -0.06(-0.35%) |
Aug 09, 2013 | 17.04 | 17.31 | 17.03 | 17.21 | 476,440 | +0.16(+0.95%) |
Aug 08, 2013 | 17.16 | 17.24 | 17.02 | 17.05 | 571,591 | -0.05(-0.31%) |
Aug 07, 2013 | 17.11 | 17.18 | 16.95 | 17.10 | 772,747 | -0.01(-0.08%) |
Aug 06, 2013 | 17.20 | 17.35 | 17.10 | 17.12 | 499,343 | -0.11(-0.66%) |
Aug 05, 2013 | 17.30 | 17.30 | 17.18 | 17.23 | 283,057 | -0.11(-0.66%) |
Aug 02, 2013 | 17.40 | 17.49 | 17.33 | 17.35 | 261,456 | -0.07(-0.42%) |