Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.75 | 18.80 | 18.41 | 18.49 | 0 | -0.23(-1.22%) |
Oct 30, 2013 | 18.84 | 18.99 | 18.51 | 18.72 | 182,509 | -0.06(-0.30%) |
Oct 29, 2013 | 18.72 | 18.92 | 18.59 | 18.77 | 0 | +0.13(+0.70%) |
Oct 28, 2013 | 18.34 | 18.66 | 18.23 | 18.64 | 0 | +0.36(+1.99%) |
Oct 25, 2013 | 18.57 | 18.57 | 18.19 | 18.28 | 0 | +0.04(+0.23%) |
Oct 24, 2013 | 18.25 | 18.27 | 17.65 | 18.24 | 215,222 | +0.11(+0.60%) |
Oct 23, 2013 | 18.21 | 18.50 | 18.04 | 18.13 | 0 | -0.14(-0.77%) |
Oct 22, 2013 | 18.08 | 18.39 | 17.90 | 18.27 | 170,602 | +0.31(+1.73%) |
Oct 21, 2013 | 17.99 | 18.16 | 17.92 | 17.96 | 137,877 | +0.04(+0.23%) |
Oct 18, 2013 | 17.97 | 17.97 | 17.72 | 17.92 | 168,098 | +0.13(+0.76%) |
Oct 17, 2013 | 17.55 | 17.80 | 17.24 | 17.78 | 81,216 | +0.10(+0.58%) |
Oct 16, 2013 | 17.76 | 17.80 | 17.61 | 17.68 | 152,949 | +0.02(+0.12%) |
Oct 15, 2013 | 17.70 | 17.78 | 17.58 | 17.66 | 137,225 | -0.06(-0.35%) |
Oct 14, 2013 | 17.52 | 17.73 | 17.44 | 17.72 | 72,305 | +0.18(+1.03%) |
Oct 11, 2013 | 16.99 | 17.61 | 16.97 | 17.54 | 0 | +0.46(+2.72%) |
Oct 10, 2013 | 16.89 | 17.12 | 16.52 | 17.08 | 68,742 | +0.42(+2.54%) |
Oct 09, 2013 | 16.68 | 16.81 | 16.39 | 16.65 | 250,865 | +0.08(+0.50%) |
Oct 08, 2013 | 16.66 | 16.67 | 16.47 | 16.57 | 46,707 | -0.09(-0.56%) |
Oct 07, 2013 | 16.66 | 16.76 | 16.64 | 16.66 | 0 | -0.13(-0.77%) |
Oct 04, 2013 | 16.79 | 16.90 | 16.68 | 16.79 | 0 | -0.04(-0.25%) |
Oct 03, 2013 | 16.95 | 16.96 | 16.62 | 16.83 | 0 | -0.10(-0.58%) |
Oct 02, 2013 | 16.90 | 17.06 | 16.56 | 16.93 | 157,940 | -0.03(-0.18%) |
Oct 01, 2013 | 16.79 | 16.96 | 16.75 | 16.96 | 50,819 | +0.09(+0.55%) |
Sep 30, 2013 | 16.66 | 16.98 | 16.64 | 16.87 | 0 | +0.09(+0.55%) |
Sep 27, 2013 | 17.03 | 17.05 | 16.66 | 16.78 | 0 | -0.21(-1.25%) |
Sep 26, 2013 | 17.35 | 17.46 | 16.99 | 16.99 | 93,017 | -0.41(-2.38%) |
Sep 25, 2013 | 17.62 | 17.62 | 17.40 | 17.40 | 291,309 | -0.25(-1.41%) |
Sep 24, 2013 | 17.59 | 17.92 | 17.38 | 17.65 | 85,844 | +0.07(+0.41%) |
Sep 23, 2013 | 17.52 | 17.72 | 17.24 | 17.58 | 115,813 | +0.13(+0.74%) |
Sep 20, 2013 | 17.18 | 17.70 | 17.15 | 17.45 | 0 | +0.29(+1.72%) |
Sep 19, 2013 | 17.45 | 17.52 | 17.06 | 17.15 | 278,713 | -0.21(-1.19%) |
Sep 18, 2013 | 17.51 | 17.73 | 17.31 | 17.36 | 0 | -0.10(-0.56%) |
Sep 17, 2013 | 17.22 | 17.50 | 16.96 | 17.46 | 0 | +0.30(+1.78%) |
Sep 16, 2013 | 16.79 | 17.16 | 16.79 | 17.15 | 0 | +0.36(+2.15%) |
Sep 13, 2013 | 16.68 | 16.86 | 16.35 | 16.79 | 0 | +0.21(+1.25%) |
Sep 12, 2013 | 16.87 | 17.02 | 16.58 | 16.59 | 0 | -0.32(-1.87%) |
Sep 11, 2013 | 16.93 | 17.16 | 16.86 | 16.90 | 0 | -0.10(-0.61%) |
Sep 10, 2013 | 16.94 | 17.01 | 16.67 | 17.00 | 71,345 | +0.14(+0.86%) |
Sep 09, 2013 | 16.70 | 16.91 | 16.65 | 16.86 | 0 | +0.17(+0.99%) |
Sep 06, 2013 | 16.67 | 16.71 | 16.20 | 16.69 | 0 | +0.13(+0.81%) |
Sep 05, 2013 | 16.44 | 16.66 | 16.31 | 16.56 | 0 | +0.14(+0.88%) |
Sep 04, 2013 | 16.24 | 16.47 | 16.19 | 16.41 | 0 | +0.18(+1.08%) |
Sep 03, 2013 | 16.30 | 16.43 | 16.07 | 16.24 | 0 | +0.17(+1.06%) |
Aug 30, 2013 | 16.19 | 16.32 | 15.94 | 16.07 | 0 | -0.17(-1.05%) |
Aug 29, 2013 | 16.16 | 16.44 | 16.15 | 16.24 | 63,121 | +0.10(+0.61%) |
Aug 28, 2013 | 16.13 | 16.48 | 16.11 | 16.14 | 0 | +0.06(+0.39%) |
Aug 27, 2013 | 16.50 | 16.63 | 15.96 | 16.08 | 117,903 | -0.65(-3.86%) |
Aug 26, 2013 | 17.07 | 17.07 | 16.65 | 16.72 | 0 | -0.29(-1.73%) |
Aug 23, 2013 | 17.01 | 17.19 | 16.88 | 17.02 | 0 | -0.01(-0.03%) |
Aug 22, 2013 | 16.59 | 17.12 | 16.53 | 17.02 | 139,571 | +0.42(+2.55%) |
Aug 21, 2013 | 16.90 | 16.94 | 16.59 | 16.60 | 0 | -0.32(-1.89%) |
Aug 20, 2013 | 16.55 | 17.03 | 16.55 | 16.92 | 97,255 | +0.41(+2.47%) |
Aug 19, 2013 | 16.66 | 16.77 | 16.49 | 16.51 | 114,522 | -0.10(-0.62%) |
Aug 16, 2013 | 16.56 | 16.73 | 16.50 | 16.62 | 0 | -0.04(-0.22%) |
Aug 15, 2013 | 16.48 | 16.70 | 16.41 | 16.65 | 98,761 | +0.03(+0.19%) |
Aug 14, 2013 | 16.55 | 16.79 | 16.53 | 16.62 | 37,497 | +0.02(+0.09%) |
Aug 13, 2013 | 16.59 | 16.69 | 16.46 | 16.61 | 78,417 | +0.12(+0.75%) |
Aug 12, 2013 | 16.27 | 16.53 | 16.27 | 16.48 | 40,275 | +0.20(+1.21%) |
Aug 09, 2013 | 16.42 | 16.54 | 16.27 | 16.29 | 50,413 | -0.15(-0.91%) |
Aug 08, 2013 | 16.33 | 16.61 | 16.33 | 16.44 | 36,007 | +0.06(+0.38%) |
Aug 07, 2013 | 16.65 | 16.75 | 16.32 | 16.37 | 87,137 | -0.27(-1.64%) |
Aug 06, 2013 | 16.65 | 16.71 | 16.39 | 16.65 | 34,167 | +0.01(+0.03%) |
Aug 05, 2013 | 16.46 | 16.67 | 16.46 | 16.64 | 38,024 | +0.18(+1.10%) |
Aug 02, 2013 | 16.46 | 16.53 | 16.29 | 16.46 | 26,905 | -0.09(-0.56%) |