Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.42 | 16.93 | 16.35 | 16.49 | 0 | +0.06(+0.37%) |
Oct 30, 2013 | 16.44 | 16.57 | 16.16 | 16.43 | 79,764 | +0.01(+0.05%) |
Oct 29, 2013 | 16.82 | 16.82 | 16.17 | 16.42 | 0 | -0.53(-3.10%) |
Oct 28, 2013 | 16.83 | 17.14 | 16.74 | 16.94 | 0 | +0.17(+1.03%) |
Oct 25, 2013 | 16.76 | 17.02 | 16.69 | 16.77 | 0 | +0.06(+0.36%) |
Oct 24, 2013 | 16.96 | 16.98 | 16.61 | 16.71 | 50,957 | -0.28(-1.67%) |
Oct 23, 2013 | 16.58 | 17.22 | 16.54 | 16.99 | 0 | +0.37(+2.23%) |
Oct 22, 2013 | 16.68 | 16.81 | 16.55 | 16.62 | 22,019 | -0.03(-0.21%) |
Oct 21, 2013 | 16.80 | 16.87 | 16.58 | 16.66 | 30,598 | -0.16(-0.97%) |
Oct 18, 2013 | 16.92 | 16.93 | 16.71 | 16.82 | 64,568 | +0.03(+0.21%) |
Oct 17, 2013 | 16.67 | 17.05 | 16.66 | 16.79 | 50,833 | +0.09(+0.52%) |
Oct 16, 2013 | 16.71 | 16.85 | 16.59 | 16.70 | 82,002 | -0.02(-0.10%) |
Oct 15, 2013 | 16.58 | 17.24 | 16.47 | 16.72 | 72,081 | +0.12(+0.73%) |
Oct 14, 2013 | 16.70 | 16.80 | 16.47 | 16.60 | 43,764 | -0.20(-1.18%) |
Oct 11, 2013 | 16.48 | 16.89 | 16.48 | 16.80 | 0 | +0.22(+1.35%) |
Oct 10, 2013 | 16.29 | 16.72 | 16.29 | 16.57 | 70,456 | +0.47(+2.89%) |
Oct 09, 2013 | 16.17 | 16.25 | 16.10 | 16.11 | 0 | -0.06(-0.37%) |
Oct 08, 2013 | 16.10 | 16.27 | 16.00 | 16.17 | 39,267 | +0.08(+0.48%) |
Oct 07, 2013 | 16.14 | 16.28 | 16.07 | 16.09 | 0 | -0.14(-0.85%) |
Oct 04, 2013 | 16.42 | 16.42 | 16.20 | 16.23 | 0 | -0.23(-1.41%) |
Oct 03, 2013 | 16.22 | 16.62 | 16.20 | 16.46 | 0 | +0.22(+1.33%) |
Oct 02, 2013 | 16.47 | 16.47 | 16.11 | 16.24 | 67,867 | -0.30(-1.82%) |
Oct 01, 2013 | 16.58 | 16.74 | 16.49 | 16.55 | 68,585 | -0.33(-1.94%) |
Sep 27, 2013 | 16.97 | 17.00 | 16.79 | 16.87 | 0 | -0.22(-1.31%) |
Sep 26, 2013 | 16.91 | 17.11 | 16.79 | 17.10 | 27,864 | +0.28(+1.64%) |
Sep 25, 2013 | 16.92 | 16.96 | 16.74 | 16.82 | 27,689 | -0.03(-0.20%) |
Sep 24, 2013 | 16.70 | 16.98 | 16.70 | 16.86 | 36,168 | +0.26(+1.56%) |
Sep 23, 2013 | 16.74 | 16.74 | 16.59 | 16.60 | 43,863 | -0.15(-0.87%) |
Sep 20, 2013 | 16.80 | 16.84 | 16.72 | 16.74 | 0 | -0.10(-0.61%) |
Sep 19, 2013 | 16.96 | 17.10 | 16.73 | 16.85 | 45,376 | -0.06(-0.36%) |
Sep 18, 2013 | 16.86 | 17.09 | 16.58 | 16.91 | 0 | +0.10(+0.62%) |
Sep 17, 2013 | 16.90 | 17.01 | 16.61 | 16.80 | 0 | -0.09(-0.51%) |
Sep 16, 2013 | 16.59 | 17.32 | 16.46 | 16.89 | 0 | +0.52(+3.16%) |
Sep 13, 2013 | 16.69 | 16.75 | 16.35 | 16.37 | 0 | -0.26(-1.55%) |
Sep 12, 2013 | 16.93 | 16.97 | 16.61 | 16.63 | 0 | -0.31(-1.83%) |
Sep 11, 2013 | 17.13 | 17.23 | 16.89 | 16.94 | 0 | -0.20(-1.16%) |
Sep 10, 2013 | 17.25 | 17.30 | 17.07 | 17.14 | 72,795 | -0.05(-0.30%) |
Sep 09, 2013 | 17.11 | 17.24 | 17.06 | 17.19 | 0 | +0.08(+0.45%) |
Sep 06, 2013 | 17.26 | 17.26 | 17.06 | 17.11 | 0 | -0.03(-0.15%) |
Sep 05, 2013 | 17.19 | 17.20 | 17.02 | 17.14 | 0 | +0.02(+0.10%) |
Sep 04, 2013 | 17.02 | 17.24 | 16.99 | 17.12 | 0 | +0.04(+0.25%) |
Sep 03, 2013 | 17.09 | 17.27 | 16.85 | 17.08 | 0 | +0.16(+0.97%) |
Aug 30, 2013 | 16.89 | 17.31 | 16.89 | 16.92 | 0 | -0.42(-2.44%) |
Aug 29, 2013 | 17.17 | 17.67 | 17.17 | 17.34 | 145,816 | +0.22(+1.31%) |
Aug 28, 2013 | 16.93 | 17.38 | 16.81 | 17.11 | 0 | +0.24(+1.43%) |
Aug 27, 2013 | 17.35 | 17.43 | 16.81 | 16.87 | 120,606 | -0.51(-2.92%) |
Aug 26, 2013 | 17.47 | 17.61 | 17.32 | 17.38 | 0 | -0.07(-0.40%) |
Aug 23, 2013 | 17.39 | 17.54 | 17.34 | 17.45 | 0 | +0.03(+0.15%) |
Aug 22, 2013 | 17.40 | 17.58 | 17.24 | 17.42 | 18,043 | +0.02(+0.10%) |
Aug 21, 2013 | 17.36 | 17.67 | 17.24 | 17.41 | 0 | -0.05(-0.27%) |
Aug 20, 2013 | 17.17 | 17.50 | 17.11 | 17.45 | 58,343 | +0.32(+1.89%) |
Aug 19, 2013 | 17.42 | 17.48 | 17.11 | 17.13 | 54,549 | -0.21(-1.19%) |
Aug 16, 2013 | 17.71 | 17.98 | 17.32 | 17.34 | 0 | -0.34(-1.95%) |
Aug 15, 2013 | 17.84 | 17.98 | 17.45 | 17.68 | 73,379 | -0.32(-1.77%) |
Aug 14, 2013 | 17.77 | 18.10 | 17.28 | 18.00 | 135,121 | +0.13(+0.72%) |
Aug 13, 2013 | 18.30 | 18.30 | 17.79 | 17.87 | 100,896 | -0.43(-2.35%) |
Aug 12, 2013 | 18.23 | 18.36 | 18.21 | 18.30 | 38,688 | -0.06(-0.33%) |
Aug 09, 2013 | 17.97 | 18.53 | 17.96 | 18.36 | 214,981 | +0.34(+1.86%) |
Aug 08, 2013 | 18.03 | 18.12 | 17.83 | 18.03 | 86,882 | +0.03(+0.19%) |
Aug 07, 2013 | 18.24 | 18.51 | 17.83 | 17.99 | 53,835 | -0.40(-2.16%) |
Aug 06, 2013 | 18.83 | 18.92 | 17.96 | 18.39 | 129,594 | -0.43(-2.29%) |
Aug 05, 2013 | 18.80 | 18.87 | 18.56 | 18.82 | 60,582 | +0.02(+0.09%) |
Aug 02, 2013 | 18.77 | 19.01 | 18.64 | 18.80 | 96,902 | -0.09(-0.46%) |