Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.03 | 17.21 | 16.98 | 17.18 | 215,283 | +0.22(+1.28%) |
Oct 30, 2013 | 17.11 | 17.26 | 16.87 | 16.96 | 116,300 | -0.12(-0.71%) |
Oct 29, 2013 | 17.34 | 17.43 | 17.03 | 17.08 | 278,024 | -0.22(-1.27%) |
Oct 28, 2013 | 17.10 | 17.36 | 17.10 | 17.30 | 235,083 | +0.20(+1.14%) |
Oct 25, 2013 | 17.12 | 17.18 | 17.01 | 17.10 | 135,189 | -0.01(-0.04%) |
Oct 24, 2013 | 16.98 | 17.12 | 16.91 | 17.11 | 160,548 | +0.10(+0.61%) |
Oct 23, 2013 | 16.99 | 17.05 | 16.92 | 17.01 | 356,780 | -0.04(-0.23%) |
Oct 22, 2013 | 16.91 | 17.14 | 16.91 | 17.05 | 522,152 | +0.25(+1.46%) |
Oct 21, 2013 | 16.83 | 16.88 | 16.75 | 16.80 | 307,984 | +0.00(+0.02%) |
Oct 18, 2013 | 16.64 | 16.80 | 16.62 | 16.80 | 153,484 | +0.20(+1.20%) |
Oct 17, 2013 | 16.46 | 16.60 | 16.38 | 16.60 | 397,457 | +0.10(+0.60%) |
Oct 16, 2013 | 16.31 | 16.50 | 16.20 | 16.50 | 498,738 | +0.26(+1.58%) |
Oct 15, 2013 | 16.42 | 16.45 | 16.20 | 16.24 | 341,620 | -0.27(-1.66%) |
Oct 14, 2013 | 16.48 | 16.59 | 16.38 | 16.52 | 138,369 | +0.02(+0.13%) |
Oct 11, 2013 | 16.39 | 16.52 | 16.38 | 16.50 | 219,991 | +0.08(+0.48%) |
Oct 10, 2013 | 16.48 | 16.60 | 16.39 | 16.42 | 241,399 | +0.08(+0.48%) |
Oct 09, 2013 | 16.12 | 16.35 | 16.05 | 16.34 | 526,263 | +0.28(+1.77%) |
Oct 08, 2013 | 16.26 | 16.26 | 15.94 | 16.06 | 347,017 | -0.20(-1.25%) |
Oct 07, 2013 | 16.44 | 16.44 | 16.25 | 16.26 | 247,853 | -0.28(-1.72%) |
Oct 04, 2013 | 16.43 | 16.67 | 16.41 | 16.54 | 273,103 | +0.15(+0.91%) |
Oct 03, 2013 | 16.44 | 16.44 | 16.35 | 16.39 | 384,702 | -0.02(-0.13%) |
Oct 02, 2013 | 16.54 | 16.54 | 16.39 | 16.41 | 234,752 | -0.18(-1.11%) |
Oct 01, 2013 | 16.55 | 16.65 | 16.41 | 16.60 | 282,481 | +0.09(+0.52%) |
Sep 30, 2013 | 16.68 | 16.68 | 16.48 | 16.51 | 426,222 | -0.20(-1.21%) |
Sep 27, 2013 | 16.82 | 16.89 | 16.65 | 16.72 | 279,368 | -0.12(-0.70%) |
Sep 26, 2013 | 16.96 | 17.07 | 16.82 | 16.83 | 308,454 | -0.05(-0.32%) |
Sep 25, 2013 | 17.23 | 17.23 | 16.87 | 16.89 | 388,965 | -0.32(-1.86%) |
Sep 24, 2013 | 17.05 | 17.26 | 17.05 | 17.21 | 448,882 | +0.15(+0.90%) |
Sep 23, 2013 | 16.87 | 17.07 | 16.80 | 17.05 | 570,545 | +0.22(+1.31%) |
Sep 20, 2013 | 16.95 | 16.95 | 16.80 | 16.83 | 921,992 | -0.04(-0.23%) |
Sep 19, 2013 | 16.84 | 16.94 | 16.67 | 16.87 | 866,242 | +0.09(+0.53%) |
Sep 18, 2013 | 16.68 | 16.81 | 16.51 | 16.78 | 291,674 | +0.15(+0.88%) |
Sep 17, 2013 | 16.63 | 16.82 | 16.63 | 16.64 | 582,362 | +0.09(+0.52%) |
Sep 16, 2013 | 16.56 | 16.57 | 16.44 | 16.55 | 358,032 | +0.17(+1.06%) |
Sep 13, 2013 | 16.34 | 16.49 | 16.31 | 16.38 | 334,390 | +0.02(+0.13%) |
Sep 12, 2013 | 16.44 | 16.55 | 16.32 | 16.36 | 313,679 | -0.13(-0.80%) |
Sep 11, 2013 | 16.41 | 16.49 | 16.34 | 16.49 | 439,220 | +0.08(+0.48%) |
Sep 10, 2013 | 16.34 | 16.42 | 16.29 | 16.41 | 260,077 | +0.11(+0.65%) |
Sep 09, 2013 | 16.24 | 16.31 | 16.23 | 16.30 | 392,142 | +0.12(+0.77%) |
Sep 06, 2013 | 16.40 | 16.45 | 16.13 | 16.18 | 408,290 | -0.08(-0.48%) |
Sep 05, 2013 | 16.24 | 16.34 | 16.22 | 16.26 | 334,565 | +0.05(+0.29%) |
Sep 04, 2013 | 16.08 | 16.24 | 16.01 | 16.21 | 351,226 | +0.15(+0.95%) |
Sep 03, 2013 | 15.86 | 16.06 | 15.77 | 16.06 | 462,476 | +0.38(+2.45%) |
Aug 30, 2013 | 15.90 | 15.93 | 15.63 | 15.68 | 510,676 | -0.19(-1.21%) |
Aug 29, 2013 | 15.69 | 15.91 | 15.66 | 15.87 | 202,646 | +0.14(+0.90%) |
Aug 28, 2013 | 15.68 | 15.73 | 15.52 | 15.72 | 351,946 | +0.07(+0.45%) |
Aug 27, 2013 | 15.62 | 15.71 | 15.56 | 15.65 | 674,740 | -0.09(-0.59%) |
Aug 26, 2013 | 15.67 | 15.81 | 15.65 | 15.75 | 494,793 | +0.05(+0.32%) |
Aug 23, 2013 | 15.54 | 15.72 | 15.42 | 15.70 | 551,089 | +0.17(+1.10%) |
Aug 22, 2013 | 15.53 | 15.59 | 15.48 | 15.53 | 432,108 | -0.02(-0.11%) |
Aug 21, 2013 | 15.88 | 15.91 | 15.38 | 15.54 | 1,539,483 | -0.38(-2.37%) |
Aug 20, 2013 | 15.97 | 16.17 | 15.90 | 15.92 | 320,203 | -0.05(-0.33%) |
Aug 19, 2013 | 16.17 | 16.27 | 15.97 | 15.97 | 469,287 | -0.26(-1.60%) |
Aug 16, 2013 | 16.09 | 16.31 | 16.08 | 16.23 | 599,091 | +0.04(+0.24%) |
Aug 15, 2013 | 16.21 | 16.24 | 16.05 | 16.19 | 717,849 | -0.12(-0.74%) |
Aug 14, 2013 | 16.28 | 16.36 | 16.24 | 16.32 | 534,075 | -0.00(-0.02%) |
Aug 13, 2013 | 16.00 | 16.34 | 15.96 | 16.32 | 479,495 | +0.37(+2.30%) |
Aug 12, 2013 | 16.20 | 16.23 | 15.82 | 15.95 | 830,803 | -0.32(-1.98%) |
Aug 09, 2013 | 16.37 | 16.42 | 16.25 | 16.27 | 482,646 | -0.12(-0.76%) |
Aug 08, 2013 | 16.32 | 16.40 | 16.17 | 16.40 | 414,637 | +0.16(+0.98%) |
Aug 07, 2013 | 16.30 | 16.38 | 16.20 | 16.24 | 567,117 | -0.18(-1.08%) |
Aug 06, 2013 | 16.52 | 16.53 | 16.28 | 16.42 | 494,183 | -0.17(-1.00%) |
Aug 05, 2013 | 16.37 | 16.71 | 16.16 | 16.58 | 507,754 | +0.19(+1.17%) |
Aug 02, 2013 | 16.39 | 16.60 | 16.08 | 16.39 | 1,058,982 | -0.02(-0.15%) |