Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.19 | 19.48 | 19.19 | 19.19 | 0 | -0.10(-0.49%) |
Oct 30, 2013 | 19.59 | 19.77 | 19.23 | 19.29 | 0 | -0.43(-2.16%) |
Oct 29, 2013 | 19.77 | 19.80 | 19.39 | 19.71 | 0 | -0.03(-0.14%) |
Oct 28, 2013 | 19.64 | 20.08 | 19.64 | 19.74 | 0 | +0.19(+0.99%) |
Oct 25, 2013 | 19.64 | 19.87 | 19.46 | 19.55 | 0 | +0.03(+0.16%) |
Oct 24, 2013 | 19.38 | 19.91 | 19.38 | 19.52 | 0 | +0.28(+1.45%) |
Oct 23, 2013 | 18.94 | 19.34 | 18.88 | 19.24 | 0 | +0.21(+1.10%) |
Oct 22, 2013 | 18.96 | 19.14 | 18.86 | 19.03 | 0 | +0.10(+0.51%) |
Oct 21, 2013 | 18.97 | 19.20 | 18.80 | 18.93 | 0 | +0.07(+0.37%) |
Oct 18, 2013 | 18.81 | 18.96 | 18.81 | 18.86 | 289,069 | +0.06(+0.32%) |
Oct 17, 2013 | 18.61 | 18.91 | 18.61 | 18.80 | 0 | +0.10(+0.51%) |
Oct 16, 2013 | 18.60 | 18.98 | 18.60 | 18.71 | 0 | +0.17(+0.92%) |
Oct 15, 2013 | 18.58 | 18.63 | 18.47 | 18.54 | 0 | -0.02(-0.11%) |
Oct 14, 2013 | 18.50 | 18.75 | 18.32 | 18.56 | 0 | -0.19(-1.02%) |
Oct 11, 2013 | 18.17 | 18.82 | 18.17 | 18.75 | 0 | +0.62(+3.40%) |
Oct 10, 2013 | 17.78 | 18.18 | 17.78 | 18.13 | 0 | +0.45(+2.57%) |
Oct 09, 2013 | 17.97 | 18.01 | 17.68 | 17.68 | 0 | -0.14(-0.79%) |
Oct 08, 2013 | 18.42 | 18.42 | 17.75 | 17.82 | 0 | -0.48(-2.60%) |
Oct 07, 2013 | 18.38 | 18.57 | 18.28 | 18.29 | 0 | -0.28(-1.50%) |
Oct 04, 2013 | 18.25 | 18.63 | 18.25 | 18.57 | 0 | +0.27(+1.48%) |
Oct 03, 2013 | 18.28 | 18.51 | 18.25 | 18.30 | 926,006 | +0.03(+0.19%) |
Oct 02, 2013 | 17.63 | 18.47 | 17.63 | 18.27 | 738,227 | +0.44(+2.50%) |
Oct 01, 2013 | 17.53 | 17.85 | 17.49 | 17.82 | 0 | +0.32(+1.84%) |
Sep 30, 2013 | 17.57 | 17.78 | 17.33 | 17.50 | 670,034 | -0.32(-1.80%) |
Sep 27, 2013 | 17.50 | 17.88 | 17.46 | 17.82 | 0 | +0.16(+0.88%) |
Sep 26, 2013 | 17.78 | 17.94 | 17.56 | 17.67 | 0 | -0.12(-0.69%) |
Sep 25, 2013 | 18.02 | 18.06 | 17.76 | 17.79 | 0 | -0.28(-1.53%) |
Sep 24, 2013 | 18.12 | 18.27 | 17.88 | 18.07 | 0 | -0.06(-0.32%) |
Sep 23, 2013 | 17.93 | 18.16 | 17.77 | 18.12 | 0 | +0.20(+1.14%) |
Sep 20, 2013 | 17.91 | 18.11 | 17.65 | 17.92 | 0 | +0.07(+0.39%) |
Sep 19, 2013 | 17.81 | 17.85 | 17.53 | 17.85 | 0 | +0.01(+0.05%) |
Sep 18, 2013 | 17.65 | 17.98 | 17.41 | 17.84 | 0 | +0.30(+1.69%) |
Sep 17, 2013 | 17.11 | 17.69 | 17.02 | 17.54 | 0 | +0.52(+3.04%) |
Sep 16, 2013 | 16.21 | 17.07 | 15.83 | 17.03 | 0 | +1.20(+7.59%) |
Sep 13, 2013 | 15.96 | 15.96 | 15.79 | 15.83 | 0 | -0.14(-0.88%) |
Sep 12, 2013 | 15.93 | 16.08 | 15.87 | 15.97 | 0 | +0.13(+0.79%) |
Sep 11, 2013 | 15.99 | 16.32 | 15.82 | 15.84 | 0 | -0.25(-1.54%) |
Sep 10, 2013 | 16.06 | 16.21 | 15.98 | 16.09 | 233,658 | +0.12(+0.75%) |
Sep 09, 2013 | 15.64 | 16.11 | 15.64 | 15.97 | 0 | +0.38(+2.43%) |
Sep 06, 2013 | 15.86 | 15.92 | 15.47 | 15.59 | 0 | -0.25(-1.57%) |
Sep 05, 2013 | 15.92 | 15.92 | 15.04 | 15.84 | 0 | -0.06(-0.35%) |
Sep 04, 2013 | 15.88 | 15.92 | 15.74 | 15.90 | 0 | +0.02(+0.12%) |
Sep 03, 2013 | 15.70 | 15.94 | 15.69 | 15.88 | 0 | +0.33(+2.10%) |
Aug 30, 2013 | 15.91 | 15.93 | 15.54 | 15.55 | 0 | -0.40(-2.50%) |
Aug 29, 2013 | 15.79 | 16.08 | 15.79 | 15.95 | 0 | +0.15(+0.96%) |
Aug 28, 2013 | 15.69 | 15.92 | 15.63 | 15.80 | 0 | +0.12(+0.79%) |
Aug 27, 2013 | 15.97 | 16.04 | 15.60 | 15.67 | 0 | -0.43(-2.67%) |
Aug 26, 2013 | 16.22 | 16.31 | 15.94 | 16.10 | 0 | -0.16(-1.01%) |
Aug 23, 2013 | 16.33 | 16.41 | 16.26 | 16.27 | 0 | +0.01(+0.09%) |
Aug 22, 2013 | 16.46 | 16.46 | 16.23 | 16.25 | 0 | +0.08(+0.47%) |
Aug 21, 2013 | 16.48 | 16.48 | 16.17 | 16.18 | 0 | -0.27(-1.62%) |
Aug 20, 2013 | 16.11 | 16.51 | 15.99 | 16.44 | 0 | +0.38(+2.37%) |
Aug 19, 2013 | 16.46 | 16.46 | 15.97 | 16.06 | 0 | -0.31(-1.90%) |
Aug 16, 2013 | 16.31 | 16.43 | 16.26 | 16.37 | 0 | -0.00(-0.02%) |
Aug 15, 2013 | 16.63 | 16.64 | 16.28 | 16.38 | 174,186 | -0.32(-1.91%) |
Aug 14, 2013 | 16.39 | 16.89 | 16.39 | 16.70 | 436,260 | +0.20(+1.19%) |
Aug 13, 2013 | 16.59 | 16.62 | 16.28 | 16.50 | 321,451 | -0.09(-0.57%) |
Aug 12, 2013 | 17.06 | 17.15 | 16.54 | 16.59 | 360,124 | -0.50(-2.94%) |
Aug 09, 2013 | 17.00 | 17.29 | 16.97 | 17.10 | 260,990 | +0.05(+0.28%) |
Aug 08, 2013 | 16.73 | 17.12 | 16.40 | 17.05 | 700,575 | +1.16(+7.33%) |
Aug 07, 2013 | 15.90 | 16.00 | 15.72 | 15.88 | 310,899 | +0.07(+0.46%) |
Aug 06, 2013 | 15.93 | 16.00 | 15.74 | 15.81 | 244,147 | -0.19(-1.21%) |
Aug 05, 2013 | 15.89 | 16.01 | 15.79 | 16.00 | 184,380 | +0.05(+0.33%) |
Aug 02, 2013 | 16.02 | 16.09 | 15.88 | 15.95 | 206,568 | -0.18(-1.10%) |