Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.80 | 19.98 | 19.56 | 19.82 | 106,678 | +0.09(+0.45%) |
Oct 30, 2013 | 19.98 | 20.03 | 19.62 | 19.73 | 174,881 | -0.14(-0.70%) |
Oct 29, 2013 | 20.04 | 20.06 | 19.87 | 19.87 | 49,799 | -0.16(-0.78%) |
Oct 28, 2013 | 19.98 | 20.09 | 19.93 | 20.03 | 88,852 | +0.00(+0.00%) |
Oct 25, 2013 | 20.08 | 20.09 | 19.93 | 20.03 | 47,337 | +0.05(+0.25%) |
Oct 24, 2013 | 20.09 | 20.09 | 19.91 | 19.98 | 54,861 | -0.06(-0.28%) |
Oct 23, 2013 | 19.72 | 20.08 | 19.72 | 20.03 | 49,928 | +0.21(+1.05%) |
Oct 22, 2013 | 19.63 | 19.90 | 19.63 | 19.82 | 49,638 | +0.21(+1.06%) |
Oct 21, 2013 | 19.64 | 19.70 | 19.47 | 19.62 | 80,890 | +0.02(+0.10%) |
Oct 18, 2013 | 19.64 | 19.73 | 19.45 | 19.60 | 73,609 | +0.11(+0.58%) |
Oct 17, 2013 | 19.42 | 19.49 | 19.40 | 19.49 | 103,451 | +0.04(+0.19%) |
Oct 16, 2013 | 19.46 | 19.49 | 19.37 | 19.45 | 61,708 | +0.07(+0.36%) |
Oct 15, 2013 | 19.32 | 19.46 | 19.32 | 19.38 | 50,699 | -0.03(-0.13%) |
Oct 14, 2013 | 19.40 | 19.46 | 19.28 | 19.40 | 40,328 | -0.02(-0.10%) |
Oct 11, 2013 | 19.01 | 19.46 | 19.01 | 19.42 | 49,606 | +0.31(+1.61%) |
Oct 10, 2013 | 18.72 | 19.27 | 18.71 | 19.12 | 94,671 | +0.55(+2.98%) |
Oct 09, 2013 | 18.49 | 18.68 | 18.22 | 18.56 | 160,117 | +0.08(+0.41%) |
Oct 08, 2013 | 18.64 | 18.64 | 18.37 | 18.49 | 87,034 | -0.13(-0.67%) |
Oct 07, 2013 | 18.74 | 19.10 | 18.59 | 18.61 | 128,421 | -0.21(-1.13%) |
Oct 04, 2013 | 18.76 | 18.92 | 18.74 | 18.83 | 70,779 | +0.08(+0.40%) |
Oct 03, 2013 | 18.79 | 18.91 | 18.63 | 18.75 | 82,645 | -0.15(-0.80%) |
Oct 02, 2013 | 19.14 | 19.20 | 18.86 | 18.90 | 82,266 | -0.38(-1.99%) |
Oct 01, 2013 | 18.89 | 19.45 | 18.89 | 19.28 | 169,239 | +0.34(+1.79%) |
Sep 30, 2013 | 18.66 | 18.96 | 18.60 | 18.95 | 88,691 | +0.16(+0.84%) |
Sep 27, 2013 | 18.77 | 18.93 | 18.75 | 18.79 | 34,017 | -0.10(-0.53%) |
Sep 26, 2013 | 18.70 | 19.05 | 18.69 | 18.89 | 92,170 | +0.15(+0.80%) |
Sep 25, 2013 | 18.48 | 18.81 | 18.43 | 18.74 | 120,428 | +0.33(+1.82%) |
Sep 24, 2013 | 18.49 | 18.57 | 18.34 | 18.40 | 67,049 | -0.04(-0.20%) |
Sep 23, 2013 | 18.42 | 18.60 | 18.22 | 18.44 | 75,778 | +0.02(+0.10%) |
Sep 20, 2013 | 18.68 | 18.74 | 18.39 | 18.42 | 138,669 | -0.17(-0.93%) |
Sep 19, 2013 | 18.35 | 18.64 | 18.35 | 18.60 | 110,904 | +0.22(+1.21%) |
Sep 18, 2013 | 17.56 | 18.41 | 17.42 | 18.37 | 113,466 | +0.80(+4.55%) |
Sep 17, 2013 | 17.42 | 17.61 | 17.42 | 17.57 | 56,401 | +0.12(+0.71%) |
Sep 16, 2013 | 17.71 | 17.71 | 17.38 | 17.45 | 111,144 | -0.06(-0.35%) |
Sep 13, 2013 | 17.30 | 17.51 | 17.26 | 17.51 | 104,925 | +0.21(+1.22%) |
Sep 12, 2013 | 17.47 | 17.56 | 17.29 | 17.30 | 59,918 | -0.09(-0.53%) |
Sep 11, 2013 | 17.03 | 17.42 | 16.97 | 17.39 | 113,759 | +0.40(+2.33%) |
Sep 10, 2013 | 17.03 | 17.06 | 16.86 | 17.00 | 82,479 | +0.14(+0.81%) |
Sep 09, 2013 | 16.68 | 16.87 | 16.65 | 16.86 | 100,896 | +0.18(+1.08%) |
Sep 06, 2013 | 16.68 | 16.81 | 16.63 | 16.68 | 151,743 | +0.08(+0.48%) |
Sep 05, 2013 | 16.79 | 16.83 | 16.50 | 16.60 | 167,331 | -0.15(-0.89%) |
Sep 04, 2013 | 16.57 | 16.86 | 16.54 | 16.75 | 61,300 | +0.15(+0.90%) |
Sep 03, 2013 | 16.91 | 17.21 | 16.48 | 16.60 | 103,490 | -0.18(-1.07%) |
Aug 30, 2013 | 16.92 | 17.00 | 16.72 | 16.78 | 150,009 | -0.15(-0.88%) |
Aug 29, 2013 | 16.78 | 16.96 | 16.78 | 16.93 | 44,517 | +0.10(+0.59%) |
Aug 28, 2013 | 16.89 | 16.91 | 16.75 | 16.83 | 93,160 | -0.02(-0.11%) |
Aug 27, 2013 | 16.86 | 17.00 | 16.79 | 16.85 | 73,144 | -0.15(-0.91%) |
Aug 26, 2013 | 17.17 | 17.20 | 16.92 | 17.00 | 72,194 | -0.10(-0.58%) |
Aug 23, 2013 | 17.18 | 17.34 | 17.09 | 17.10 | 100,892 | -0.07(-0.40%) |
Aug 22, 2013 | 17.20 | 17.32 | 17.05 | 17.17 | 98,674 | +0.06(+0.33%) |
Aug 21, 2013 | 17.16 | 17.41 | 16.99 | 17.12 | 88,480 | -0.11(-0.65%) |
Aug 20, 2013 | 16.91 | 17.36 | 16.91 | 17.23 | 105,378 | +0.30(+1.76%) |
Aug 19, 2013 | 17.22 | 17.38 | 16.88 | 16.93 | 123,034 | -0.35(-2.01%) |
Aug 16, 2013 | 17.39 | 17.46 | 17.20 | 17.28 | 152,001 | -0.11(-0.64%) |
Aug 15, 2013 | 17.96 | 17.96 | 17.35 | 17.39 | 134,327 | -0.58(-3.21%) |
Aug 14, 2013 | 18.08 | 18.12 | 17.96 | 17.96 | 164,991 | -0.15(-0.85%) |
Aug 13, 2013 | 18.34 | 18.34 | 18.00 | 18.12 | 66,323 | -0.15(-0.81%) |
Aug 12, 2013 | 18.31 | 18.34 | 18.11 | 18.27 | 70,327 | -0.14(-0.74%) |
Aug 09, 2013 | 18.31 | 18.52 | 18.21 | 18.40 | 84,824 | +0.10(+0.54%) |
Aug 08, 2013 | 18.16 | 18.33 | 18.02 | 18.31 | 99,892 | +0.19(+1.06%) |
Aug 07, 2013 | 18.05 | 18.11 | 17.88 | 18.11 | 132,202 | +0.06(+0.34%) |
Aug 06, 2013 | 18.11 | 18.16 | 17.88 | 18.05 | 125,731 | +0.01(+0.07%) |
Aug 05, 2013 | 18.14 | 18.24 | 17.93 | 18.04 | 233,528 | -0.09(-0.48%) |
Aug 02, 2013 | 18.22 | 18.35 | 18.05 | 18.13 | 242,938 | -0.14(-0.78%) |