Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.31 | 18.36 | 18.03 | 18.26 | 380,477 | -0.07(-0.36%) |
Oct 30, 2013 | 18.46 | 18.56 | 18.32 | 18.32 | 287,583 | -0.10(-0.53%) |
Oct 29, 2013 | 18.42 | 18.49 | 18.30 | 18.42 | 308,876 | +0.03(+0.18%) |
Oct 28, 2013 | 18.39 | 18.49 | 18.31 | 18.39 | 227,850 | -0.01(-0.04%) |
Oct 25, 2013 | 18.20 | 18.39 | 18.01 | 18.39 | 216,152 | +0.20(+1.12%) |
Oct 24, 2013 | 18.29 | 18.29 | 18.06 | 18.19 | 275,292 | -0.05(-0.29%) |
Oct 23, 2013 | 18.15 | 18.39 | 18.11 | 18.24 | 431,206 | +0.05(+0.29%) |
Oct 22, 2013 | 17.97 | 18.22 | 17.91 | 18.19 | 372,211 | +0.24(+1.32%) |
Oct 21, 2013 | 18.05 | 18.05 | 17.84 | 17.95 | 327,437 | -0.07(-0.36%) |
Oct 18, 2013 | 17.97 | 18.08 | 17.87 | 18.02 | 434,161 | +0.16(+0.92%) |
Oct 17, 2013 | 17.47 | 17.85 | 17.38 | 17.85 | 406,903 | +0.34(+1.95%) |
Oct 16, 2013 | 17.47 | 17.53 | 17.39 | 17.51 | 271,308 | +0.11(+0.60%) |
Oct 15, 2013 | 17.62 | 17.63 | 17.35 | 17.41 | 402,524 | -0.30(-1.67%) |
Oct 14, 2013 | 17.63 | 17.72 | 17.42 | 17.70 | 435,574 | -0.02(-0.11%) |
Oct 11, 2013 | 17.45 | 17.72 | 17.37 | 17.72 | 300,293 | +0.23(+1.31%) |
Oct 10, 2013 | 17.31 | 17.56 | 17.15 | 17.49 | 313,146 | +0.37(+2.19%) |
Oct 09, 2013 | 17.08 | 17.34 | 17.05 | 17.12 | 448,591 | +0.06(+0.35%) |
Oct 08, 2013 | 17.05 | 17.26 | 17.00 | 17.06 | 274,501 | +0.01(+0.08%) |
Oct 07, 2013 | 17.05 | 17.22 | 17.03 | 17.05 | 252,392 | -0.12(-0.73%) |
Oct 04, 2013 | 17.12 | 17.25 | 17.11 | 17.17 | 194,552 | +0.05(+0.27%) |
Oct 03, 2013 | 17.34 | 17.42 | 17.03 | 17.13 | 362,928 | -0.30(-1.70%) |
Oct 02, 2013 | 17.51 | 17.59 | 17.34 | 17.42 | 521,474 | -0.16(-0.93%) |
Oct 01, 2013 | 17.30 | 17.59 | 17.30 | 17.59 | 431,197 | +0.24(+1.40%) |
Sep 30, 2013 | 17.11 | 17.34 | 17.09 | 17.34 | 427,248 | +0.04(+0.23%) |
Sep 27, 2013 | 17.41 | 17.59 | 17.12 | 17.30 | 436,557 | -0.24(-1.38%) |
Sep 26, 2013 | 17.73 | 17.83 | 17.46 | 17.55 | 406,330 | -0.18(-1.04%) |
Sep 25, 2013 | 17.83 | 17.99 | 17.73 | 17.73 | 482,180 | -0.08(-0.44%) |
Sep 24, 2013 | 17.87 | 17.95 | 17.72 | 17.81 | 526,420 | -0.01(-0.07%) |
Sep 23, 2013 | 17.38 | 17.86 | 17.36 | 17.82 | 424,459 | +0.40(+2.30%) |
Sep 20, 2013 | 17.55 | 17.57 | 17.33 | 17.42 | 586,541 | -0.06(-0.34%) |
Sep 19, 2013 | 17.51 | 17.70 | 17.41 | 17.48 | 322,719 | -0.02(-0.11%) |
Sep 18, 2013 | 17.08 | 17.51 | 16.96 | 17.50 | 641,809 | +0.42(+2.46%) |
Sep 17, 2013 | 17.00 | 17.14 | 16.93 | 17.08 | 454,579 | +0.08(+0.46%) |
Sep 16, 2013 | 17.16 | 17.18 | 16.93 | 17.00 | 317,819 | -0.07(-0.42%) |
Sep 13, 2013 | 17.11 | 17.20 | 16.99 | 17.07 | 294,350 | +0.07(+0.39%) |
Sep 12, 2013 | 17.13 | 17.23 | 16.99 | 17.01 | 194,259 | -0.12(-0.69%) |
Sep 11, 2013 | 17.19 | 17.19 | 17.01 | 17.13 | 273,954 | -0.07(-0.38%) |
Sep 10, 2013 | 17.04 | 17.19 | 16.96 | 17.19 | 297,805 | +0.22(+1.32%) |
Sep 09, 2013 | 16.89 | 16.97 | 16.78 | 16.97 | 327,297 | +0.09(+0.51%) |
Sep 06, 2013 | 16.89 | 17.04 | 16.80 | 16.88 | 251,060 | +0.08(+0.47%) |
Sep 05, 2013 | 16.95 | 17.05 | 16.80 | 16.80 | 347,248 | -0.15(-0.89%) |
Sep 04, 2013 | 17.01 | 17.06 | 16.92 | 16.95 | 740,087 | -0.07(-0.42%) |
Sep 03, 2013 | 17.43 | 17.46 | 17.00 | 17.03 | 363,598 | -0.23(-1.33%) |
Aug 30, 2013 | 17.25 | 17.47 | 17.20 | 17.26 | 443,637 | -0.11(-0.64%) |
Aug 29, 2013 | 17.47 | 17.53 | 17.29 | 17.37 | 375,936 | -0.10(-0.56%) |
Aug 28, 2013 | 17.38 | 17.58 | 17.32 | 17.47 | 313,333 | +0.09(+0.49%) |
Aug 27, 2013 | 17.26 | 17.53 | 17.26 | 17.38 | 488,169 | -0.03(-0.19%) |
Aug 26, 2013 | 17.58 | 17.64 | 17.34 | 17.41 | 362,535 | -0.16(-0.93%) |
Aug 23, 2013 | 17.40 | 17.58 | 17.30 | 17.58 | 365,753 | +0.19(+1.10%) |
Aug 22, 2013 | 17.39 | 17.43 | 17.28 | 17.39 | 216,929 | +0.03(+0.19%) |
Aug 21, 2013 | 17.57 | 17.57 | 17.30 | 17.36 | 228,277 | -0.28(-1.60%) |
Aug 20, 2013 | 17.58 | 17.76 | 17.42 | 17.64 | 296,117 | +0.19(+1.07%) |
Aug 19, 2013 | 17.61 | 17.63 | 17.40 | 17.45 | 383,219 | -0.16(-0.88%) |
Aug 16, 2013 | 17.83 | 17.86 | 17.47 | 17.61 | 532,966 | -0.28(-1.56%) |
Aug 15, 2013 | 18.09 | 18.17 | 17.87 | 17.89 | 330,425 | -0.38(-2.10%) |
Aug 14, 2013 | 18.36 | 18.38 | 18.15 | 18.27 | 348,834 | -0.09(-0.50%) |
Aug 13, 2013 | 18.54 | 18.54 | 18.34 | 18.36 | 442,011 | -0.19(-1.02%) |
Aug 12, 2013 | 18.51 | 18.59 | 18.46 | 18.55 | 505,356 | -0.04(-0.21%) |
Aug 09, 2013 | 18.83 | 18.89 | 18.58 | 18.59 | 433,710 | -0.32(-1.68%) |
Aug 08, 2013 | 18.88 | 18.96 | 18.61 | 18.91 | 378,312 | +0.12(+0.66%) |
Aug 07, 2013 | 18.52 | 18.87 | 18.38 | 18.78 | 478,106 | +0.29(+1.54%) |
Aug 06, 2013 | 18.84 | 18.85 | 18.46 | 18.50 | 528,931 | -0.34(-1.83%) |
Aug 05, 2013 | 18.93 | 18.93 | 18.78 | 18.84 | 234,571 | -0.09(-0.48%) |
Aug 02, 2013 | 18.91 | 18.97 | 18.84 | 18.93 | 195,185 | +0.00(+0.00%) |