Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.82 | 19.96 | 19.25 | 19.82 | 27,189 | -0.38(-1.90%) |
Oct 30, 2013 | 20.20 | 20.21 | 20.20 | 20.21 | 1,247 | -0.02(-0.10%) |
Oct 29, 2013 | 20.29 | 20.29 | 20.23 | 20.23 | 4,991 | +0.11(+0.56%) |
Oct 28, 2013 | 20.10 | 20.12 | 20.01 | 20.12 | 2,146 | +0.29(+1.47%) |
Oct 23, 2013 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | -0.05(-0.24%) |
Oct 22, 2013 | 19.74 | 19.87 | 19.69 | 19.87 | 4,635 | +0.61(+3.16%) |
Oct 21, 2013 | 19.28 | 19.38 | 19.26 | 19.26 | 9,751 | +0.32(+1.69%) |
Oct 18, 2013 | 18.94 | 18.94 | 18.94 | 18.94 | 427 | -0.19(-0.98%) |
Oct 17, 2013 | 18.48 | 19.19 | 18.48 | 19.13 | 2,470 | +0.58(+3.15%) |
Oct 16, 2013 | 18.51 | 18.68 | 18.49 | 18.55 | 4,617 | -0.16(-0.85%) |
Oct 14, 2013 | 18.68 | 18.71 | 18.71 | 18.71 | 2,139 | +0.21(+1.13%) |
Oct 10, 2013 | 18.39 | 18.50 | 18.50 | 18.50 | 548,717 | +0.13(+0.69%) |
Oct 09, 2013 | 18.26 | 18.46 | 18.26 | 18.37 | 2,435 | +0.35(+1.92%) |
Oct 08, 2013 | 18.09 | 18.09 | 17.94 | 18.02 | 1,426 | -0.16(-0.87%) |
Oct 07, 2013 | 18.13 | 18.18 | 18.13 | 18.18 | 894 | -0.09(-0.47%) |
Oct 04, 2013 | 18.24 | 18.28 | 18.07 | 18.27 | 4,082 | -0.03(-0.15%) |
Oct 03, 2013 | 18.43 | 18.43 | 18.03 | 18.30 | 13,634 | -0.16(-0.86%) |
Oct 02, 2013 | 18.46 | 18.46 | 18.46 | 18.46 | 2,495 | +0.03(+0.14%) |
Oct 01, 2013 | 18.26 | 18.43 | 18.26 | 18.43 | 1,693 | +0.07(+0.40%) |
Sep 27, 2013 | 18.54 | 18.68 | 18.36 | 18.36 | 4,635 | -0.38(-2.04%) |
Sep 26, 2013 | 18.84 | 18.84 | 18.71 | 18.74 | 168,458 | +0.09(+0.49%) |
Sep 25, 2013 | 18.65 | 18.65 | 18.65 | 18.65 | 356 | -0.17(-0.89%) |
Sep 24, 2013 | 18.86 | 19.02 | 18.78 | 18.82 | 8,364 | -0.15(-0.79%) |
Sep 23, 2013 | 18.97 | 18.97 | 18.97 | 18.97 | 1,221 | +0.47(+2.54%) |
Sep 20, 2013 | 18.64 | 18.64 | 18.50 | 18.50 | 1,437 | -0.40(-2.12%) |
Sep 19, 2013 | 19.27 | 19.28 | 18.90 | 18.90 | 21,037 | -0.23(-1.19%) |
Sep 18, 2013 | 18.09 | 19.18 | 18.09 | 19.13 | 6,826 | +1.05(+5.80%) |
Sep 17, 2013 | 17.97 | 18.08 | 17.97 | 18.08 | 1,796 | -0.03(-0.18%) |
Sep 16, 2013 | 18.33 | 18.33 | 17.82 | 18.11 | 18,867 | +0.29(+1.66%) |
Sep 13, 2013 | 17.80 | 17.87 | 17.80 | 17.82 | 8,443 | +0.30(+1.70%) |
Sep 12, 2013 | 17.86 | 17.87 | 17.50 | 17.52 | 247,747 | -0.09(-0.52%) |
Sep 11, 2013 | 17.94 | 17.94 | 17.60 | 17.61 | 4,577 | -0.22(-1.22%) |
Sep 10, 2013 | 17.83 | 17.83 | 17.83 | 17.83 | 359 | +0.24(+1.34%) |
Sep 09, 2013 | 17.59 | 17.59 | 17.59 | 17.59 | 1,437 | -0.12(-0.68%) |
Sep 06, 2013 | 17.76 | 17.78 | 17.62 | 17.71 | 2,155 | +0.29(+1.65%) |
Sep 05, 2013 | 17.44 | 17.45 | 17.34 | 17.43 | 30,497 | -0.14(-0.78%) |
Sep 04, 2013 | 17.62 | 17.62 | 17.28 | 17.56 | 5,400 | -0.06(-0.36%) |
Sep 03, 2013 | 18.28 | 18.28 | 17.63 | 17.63 | 3,233 | -0.23(-1.29%) |
Aug 30, 2013 | 17.92 | 17.92 | 17.86 | 17.86 | 5,486 | -0.27(-1.47%) |
Aug 29, 2013 | 18.12 | 18.12 | 18.12 | 18.12 | 607 | -0.06(-0.32%) |
Aug 28, 2013 | 18.09 | 18.18 | 18.09 | 18.18 | 1,796 | -0.02(-0.09%) |
Aug 27, 2013 | 17.81 | 18.20 | 17.81 | 18.20 | 1,437 | +0.07(+0.38%) |
Aug 26, 2013 | 18.28 | 18.28 | 18.12 | 18.13 | 4,369 | -0.14(-0.78%) |
Aug 23, 2013 | 18.19 | 18.27 | 18.19 | 18.27 | 1,077 | +0.09(+0.47%) |
Aug 22, 2013 | 17.83 | 18.19 | 17.83 | 18.19 | 25,535 | +0.19(+1.08%) |
Aug 21, 2013 | 17.84 | 17.99 | 17.84 | 17.99 | 718 | -0.31(-1.67%) |
Aug 20, 2013 | 17.99 | 18.38 | 17.99 | 18.30 | 10,983 | +0.32(+1.78%) |
Aug 19, 2013 | 18.54 | 18.54 | 17.98 | 17.98 | 5,928 | -0.30(-1.62%) |
Aug 16, 2013 | 18.45 | 18.45 | 18.23 | 18.27 | 3,945 | -0.38(-2.06%) |
Aug 15, 2013 | 19.07 | 19.07 | 18.65 | 18.66 | 3,395 | -0.46(-2.40%) |
Aug 14, 2013 | 19.14 | 19.14 | 19.10 | 19.12 | 4,717 | -0.38(-1.95%) |
Aug 13, 2013 | 19.52 | 19.64 | 19.50 | 19.50 | 2,155 | -0.15(-0.78%) |
Aug 12, 2013 | 19.64 | 19.65 | 19.64 | 19.65 | 6,079 | -0.37(-1.85%) |
Aug 09, 2013 | 19.91 | 20.12 | 19.91 | 20.02 | 5,953 | -0.13(-0.66%) |
Aug 08, 2013 | 19.96 | 20.21 | 19.96 | 20.15 | 3,262 | +0.43(+2.19%) |
Aug 07, 2013 | 19.62 | 19.75 | 19.62 | 19.72 | 3,952 | -0.06(-0.31%) |
Aug 06, 2013 | 19.89 | 19.93 | 19.78 | 19.78 | 8,138 | -0.58(-2.84%) |