Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.07 | 18.08 | 18.06 | 18.07 | 662 | -0.01(-0.05%) |
Oct 30, 2013 | 18.08 | 18.08 | 18.08 | 18.08 | 217 | +0.00(+0.00%) |
Oct 29, 2013 | 18.02 | 18.08 | 18.02 | 18.08 | 434 | +0.00(+0.00%) |
Oct 28, 2013 | 18.15 | 18.15 | 18.01 | 18.08 | 1,186 | +0.13(+0.72%) |
Oct 25, 2013 | 17.93 | 18.02 | 17.84 | 17.95 | 2,390 | -0.15(-0.81%) |
Oct 23, 2013 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.08(+0.46%) |
Oct 22, 2013 | 18.01 | 18.12 | 17.95 | 18.02 | 16,962 | +0.00(+0.00%) |
Oct 21, 2013 | 18.00 | 18.13 | 17.95 | 18.02 | 58,352 | +0.04(+0.20%) |
Oct 18, 2013 | 18.04 | 18.18 | 17.94 | 17.98 | 98,282 | -0.10(-0.56%) |
Oct 17, 2013 | 18.11 | 18.19 | 17.98 | 18.08 | 119,638 | -0.01(-0.05%) |
Oct 16, 2013 | 18.31 | 18.31 | 18.07 | 18.09 | 59,925 | +0.00(+0.00%) |
Oct 15, 2013 | 18.13 | 18.25 | 18.03 | 18.09 | 116,313 | +0.13(+0.72%) |
Oct 14, 2013 | 18.15 | 18.24 | 17.96 | 17.96 | 53,197 | -0.07(-0.41%) |
Oct 11, 2013 | 18.11 | 18.22 | 18.01 | 18.04 | 82,674 | +0.01(+0.05%) |
Oct 10, 2013 | 18.25 | 18.25 | 18.03 | 18.03 | 60,090 | -0.29(-1.61%) |
Oct 09, 2013 | 18.18 | 18.41 | 18.18 | 18.32 | 33,359 | +0.17(+0.91%) |
Oct 08, 2013 | 18.02 | 18.22 | 18.02 | 18.16 | 21,732 | +0.35(+1.96%) |
Oct 07, 2013 | 17.54 | 17.81 | 17.54 | 17.81 | 36,582 | -0.16(-0.87%) |
Sep 30, 2013 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | -0.04(-0.20%) |
Sep 27, 2013 | 17.97 | 18.00 | 17.97 | 18.00 | 260 | -0.11(-0.61%) |
Sep 25, 2013 | 18.76 | 18.11 | 18.11 | 18.11 | 30,969 | +0.05(+0.25%) |
Sep 24, 2013 | 18.16 | 18.16 | 18.06 | 18.06 | 5,406 | -0.06(-0.36%) |
Sep 23, 2013 | 18.06 | 18.18 | 18.06 | 18.13 | 5,215 | +0.06(+0.36%) |
Sep 20, 2013 | 17.96 | 18.06 | 17.91 | 18.06 | 2,607 | +0.15(+0.82%) |
Sep 19, 2013 | 17.87 | 17.95 | 17.87 | 17.92 | 24,381 | -0.03(-0.15%) |
Sep 18, 2013 | 17.95 | 17.95 | 17.95 | 17.95 | 543 | +0.03(+0.15%) |
Sep 16, 2013 | 17.92 | 17.92 | 17.92 | 17.92 | 217 | -0.12(-0.66%) |
Sep 13, 2013 | 18.04 | 18.04 | 18.04 | 18.04 | 3,259 | +0.07(+0.41%) |
Sep 12, 2013 | 18.00 | 18.01 | 17.96 | 17.96 | 1,303 | -0.02(-0.11%) |
Sep 11, 2013 | 17.98 | 17.98 | 17.98 | 17.98 | 1,227 | +0.07(+0.37%) |
Sep 10, 2013 | 18.02 | 18.02 | 17.92 | 17.92 | 23,797 | -0.16(-0.87%) |
Sep 09, 2013 | 18.21 | 18.21 | 18.07 | 18.07 | 14,778 | -0.17(-0.91%) |
Sep 05, 2013 | 18.37 | 18.24 | 18.24 | 18.24 | 5,107 | -0.24(-1.29%) |
Aug 29, 2013 | 18.55 | 18.48 | 18.48 | 18.48 | 434 | -0.21(-1.13%) |
Aug 27, 2013 | 18.69 | 18.69 | 18.69 | 18.69 | 760 | +0.27(+1.45%) |
Aug 26, 2013 | 18.44 | 18.52 | 18.38 | 18.42 | 33,903 | +0.20(+1.10%) |
Aug 22, 2013 | 18.22 | 18.22 | 18.22 | 18.22 | 217 | -0.27(-1.48%) |
Aug 16, 2013 | 18.49 | 18.50 | 18.50 | 18.50 | 1,629 | -0.06(-0.30%) |
Aug 09, 2013 | 18.57 | 18.55 | 18.55 | 18.55 | 2,825 | -0.12(-0.64%) |
Aug 07, 2013 | 18.67 | 18.67 | 18.67 | 18.67 | 108 | +0.13(+0.68%) |
Aug 06, 2013 | 18.55 | 18.55 | 18.55 | 18.55 | 162 | -0.07(-0.38%) |
Aug 02, 2013 | 18.76 | 18.62 | 18.62 | 18.62 | 11,953 | +0.18(+1.00%) |