Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.22 | 19.22 | 18.92 | 18.96 | 274,443 | -0.23(-1.21%) |
Oct 30, 2013 | 19.25 | 19.32 | 18.97 | 19.19 | 254,581 | +0.01(+0.05%) |
Oct 29, 2013 | 19.33 | 19.59 | 19.08 | 19.18 | 293,652 | -0.13(-0.70%) |
Oct 28, 2013 | 19.21 | 19.36 | 19.14 | 19.32 | 293,728 | +0.11(+0.56%) |
Oct 25, 2013 | 19.39 | 19.42 | 19.06 | 19.21 | 220,008 | -0.10(-0.51%) |
Oct 24, 2013 | 19.40 | 19.59 | 19.25 | 19.31 | 281,320 | -0.03(-0.14%) |
Oct 23, 2013 | 19.16 | 19.35 | 18.97 | 19.33 | 315,981 | +0.04(+0.19%) |
Oct 22, 2013 | 19.38 | 19.67 | 19.02 | 19.30 | 825,355 | -0.32(-1.64%) |
Oct 21, 2013 | 18.84 | 19.62 | 18.67 | 19.62 | 1,309,663 | +0.91(+4.89%) |
Oct 18, 2013 | 19.20 | 19.30 | 17.71 | 18.71 | 1,730,383 | -0.11(-0.57%) |
Oct 17, 2013 | 18.47 | 18.82 | 18.35 | 18.81 | 400,335 | +0.26(+1.40%) |
Oct 16, 2013 | 18.32 | 18.91 | 18.19 | 18.55 | 772,193 | +0.30(+1.62%) |
Oct 15, 2013 | 18.39 | 18.57 | 18.21 | 18.26 | 651,240 | -0.23(-1.26%) |
Oct 14, 2013 | 18.12 | 18.52 | 17.98 | 18.49 | 604,923 | +0.30(+1.63%) |
Oct 11, 2013 | 17.45 | 18.21 | 17.26 | 18.20 | 325,336 | +0.65(+3.68%) |
Oct 10, 2013 | 17.27 | 17.61 | 17.27 | 17.55 | 312,071 | +0.46(+2.67%) |
Oct 09, 2013 | 16.91 | 17.24 | 16.88 | 17.09 | 644,538 | +0.15(+0.90%) |
Oct 08, 2013 | 17.03 | 17.08 | 16.71 | 16.94 | 357,000 | -0.04(-0.21%) |
Oct 07, 2013 | 17.23 | 17.28 | 16.96 | 16.98 | 346,311 | -0.45(-2.57%) |
Oct 04, 2013 | 17.12 | 17.52 | 17.12 | 17.43 | 308,271 | +0.31(+1.83%) |
Oct 03, 2013 | 17.17 | 17.24 | 16.95 | 17.11 | 560,045 | -0.05(-0.31%) |
Oct 02, 2013 | 17.22 | 17.40 | 17.04 | 17.17 | 288,941 | -0.17(-0.98%) |
Oct 01, 2013 | 16.97 | 17.34 | 16.89 | 17.34 | 310,929 | +0.43(+2.54%) |
Sep 27, 2013 | 16.48 | 17.04 | 16.33 | 16.91 | 942,395 | +0.63(+3.85%) |
Sep 26, 2013 | 16.36 | 16.49 | 16.16 | 16.28 | 290,516 | -0.05(-0.33%) |
Sep 25, 2013 | 16.37 | 16.58 | 16.29 | 16.33 | 422,361 | -0.04(-0.27%) |
Sep 24, 2013 | 16.28 | 16.58 | 16.02 | 16.38 | 285,075 | +0.08(+0.49%) |
Sep 23, 2013 | 16.19 | 16.36 | 15.91 | 16.30 | 321,397 | +0.01(+0.06%) |
Sep 20, 2013 | 16.05 | 16.31 | 15.90 | 16.29 | 578,137 | +0.32(+2.02%) |
Sep 19, 2013 | 16.13 | 16.13 | 15.82 | 15.96 | 495,906 | -0.04(-0.28%) |
Sep 18, 2013 | 16.23 | 16.42 | 15.95 | 16.01 | 331,451 | -0.26(-1.60%) |
Sep 17, 2013 | 15.92 | 16.28 | 15.84 | 16.27 | 320,872 | +0.31(+1.97%) |
Sep 16, 2013 | 15.87 | 16.09 | 15.72 | 15.96 | 559,061 | +0.23(+1.48%) |
Sep 13, 2013 | 15.70 | 15.73 | 15.56 | 15.72 | 307,359 | +0.13(+0.80%) |
Sep 12, 2013 | 15.59 | 15.87 | 15.41 | 15.60 | 465,454 | +0.01(+0.06%) |
Sep 11, 2013 | 15.62 | 15.62 | 15.44 | 15.59 | 505,796 | -0.04(-0.23%) |
Sep 10, 2013 | 15.27 | 15.69 | 15.27 | 15.62 | 443,943 | +0.40(+2.65%) |
Sep 09, 2013 | 15.20 | 15.23 | 15.01 | 15.22 | 250,196 | +0.06(+0.41%) |
Sep 06, 2013 | 14.92 | 15.24 | 14.57 | 15.16 | 645,094 | +0.35(+2.36%) |
Sep 05, 2013 | 14.66 | 14.98 | 14.63 | 14.81 | 253,344 | +0.19(+1.29%) |
Sep 04, 2013 | 14.77 | 14.77 | 14.49 | 14.62 | 565,503 | -0.13(-0.85%) |
Sep 03, 2013 | 14.83 | 15.06 | 14.66 | 14.75 | 245,939 | +0.07(+0.49%) |
Aug 30, 2013 | 15.08 | 15.11 | 14.58 | 14.67 | 593,244 | -0.41(-2.73%) |
Aug 29, 2013 | 14.70 | 15.22 | 14.70 | 15.09 | 492,951 | +0.39(+2.62%) |
Aug 28, 2013 | 14.85 | 14.92 | 14.70 | 14.70 | 443,782 | -0.18(-1.20%) |
Aug 27, 2013 | 15.25 | 15.30 | 14.87 | 14.88 | 435,614 | -0.60(-3.88%) |
Aug 26, 2013 | 15.67 | 15.70 | 15.46 | 15.48 | 164,931 | -0.13(-0.86%) |
Aug 23, 2013 | 15.78 | 15.81 | 15.56 | 15.61 | 305,881 | -0.18(-1.14%) |
Aug 22, 2013 | 15.62 | 15.91 | 15.53 | 15.79 | 217,819 | +0.21(+1.32%) |
Aug 21, 2013 | 15.68 | 15.79 | 15.51 | 15.59 | 232,960 | -0.11(-0.69%) |
Aug 20, 2013 | 15.48 | 15.79 | 15.39 | 15.70 | 300,527 | +0.19(+1.21%) |
Aug 19, 2013 | 15.69 | 15.78 | 15.51 | 15.51 | 210,121 | -0.24(-1.54%) |
Aug 16, 2013 | 15.79 | 15.98 | 15.73 | 15.75 | 443,784 | -0.10(-0.62%) |
Aug 15, 2013 | 15.86 | 16.08 | 15.78 | 15.85 | 285,454 | -0.20(-1.23%) |
Aug 14, 2013 | 15.99 | 16.07 | 15.96 | 16.05 | 228,535 | +0.04(+0.22%) |
Aug 13, 2013 | 15.87 | 16.08 | 15.76 | 16.01 | 299,884 | +0.17(+1.08%) |
Aug 12, 2013 | 15.70 | 15.85 | 15.70 | 15.84 | 172,506 | +0.02(+0.11%) |
Aug 09, 2013 | 15.72 | 15.84 | 15.70 | 15.82 | 166,554 | +0.04(+0.28%) |
Aug 08, 2013 | 15.90 | 16.03 | 15.73 | 15.78 | 167,010 | -0.02(-0.11%) |
Aug 07, 2013 | 15.93 | 16.05 | 15.69 | 15.79 | 352,885 | -0.22(-1.40%) |
Aug 06, 2013 | 16.07 | 16.19 | 15.93 | 16.02 | 200,303 | -0.07(-0.45%) |
Aug 05, 2013 | 16.23 | 16.35 | 16.05 | 16.09 | 384,971 | -0.12(-0.72%) |
Aug 02, 2013 | 16.28 | 16.38 | 15.92 | 16.21 | 256,946 | -0.05(-0.33%) |