Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.91 | 18.06 | 17.80 | 17.86 | 797,575 | +0.04(+0.23%) |
Oct 30, 2013 | 17.89 | 17.97 | 17.72 | 17.82 | 685,574 | -0.12(-0.65%) |
Oct 29, 2013 | 18.19 | 18.19 | 17.87 | 17.93 | 547,248 | -0.28(-1.53%) |
Oct 28, 2013 | 18.45 | 18.45 | 18.12 | 18.21 | 438,011 | -0.24(-1.29%) |
Oct 25, 2013 | 18.20 | 18.47 | 18.06 | 18.45 | 645,028 | +0.31(+1.69%) |
Oct 24, 2013 | 18.15 | 18.41 | 18.00 | 18.15 | 893,762 | -0.16(-0.89%) |
Oct 23, 2013 | 18.38 | 18.51 | 18.19 | 18.31 | 657,189 | -0.11(-0.59%) |
Oct 22, 2013 | 18.21 | 18.45 | 18.02 | 18.42 | 425,122 | +0.22(+1.20%) |
Oct 21, 2013 | 18.45 | 18.45 | 18.10 | 18.20 | 496,061 | -0.29(-1.58%) |
Oct 18, 2013 | 18.47 | 18.53 | 18.25 | 18.49 | 655,083 | +0.09(+0.48%) |
Oct 17, 2013 | 17.89 | 18.44 | 17.89 | 18.40 | 625,188 | +0.41(+2.27%) |
Oct 16, 2013 | 17.79 | 18.03 | 17.72 | 18.00 | 477,533 | +0.26(+1.46%) |
Oct 15, 2013 | 17.72 | 17.95 | 17.70 | 17.74 | 647,418 | -0.05(-0.27%) |
Oct 14, 2013 | 17.58 | 17.79 | 17.53 | 17.78 | 572,777 | +0.12(+0.66%) |
Oct 11, 2013 | 17.47 | 17.68 | 17.42 | 17.67 | 597,440 | +0.16(+0.90%) |
Oct 10, 2013 | 17.18 | 17.53 | 17.16 | 17.51 | 534,358 | +0.49(+2.88%) |
Oct 09, 2013 | 17.12 | 17.30 | 16.98 | 17.02 | 641,164 | -0.10(-0.60%) |
Oct 08, 2013 | 17.15 | 17.31 | 17.05 | 17.12 | 1,070,977 | -0.08(-0.48%) |
Oct 07, 2013 | 17.16 | 17.38 | 17.10 | 17.20 | 682,923 | -0.08(-0.43%) |
Oct 04, 2013 | 17.07 | 17.30 | 17.03 | 17.28 | 523,934 | +0.18(+1.04%) |
Oct 03, 2013 | 17.27 | 17.35 | 17.06 | 17.10 | 997,837 | -0.22(-1.26%) |
Oct 02, 2013 | 17.25 | 17.46 | 17.25 | 17.32 | 816,589 | -0.13(-0.74%) |
Oct 01, 2013 | 17.27 | 17.65 | 17.18 | 17.45 | 630,288 | +0.23(+1.35%) |
Sep 30, 2013 | 17.07 | 17.31 | 17.03 | 17.22 | 911,425 | +0.09(+0.52%) |
Sep 27, 2013 | 17.16 | 17.23 | 17.08 | 17.13 | 454,587 | -0.07(-0.44%) |
Sep 26, 2013 | 17.06 | 17.23 | 17.04 | 17.20 | 474,067 | +0.17(+1.00%) |
Sep 25, 2013 | 16.95 | 17.06 | 16.80 | 17.03 | 532,357 | +0.09(+0.52%) |
Sep 24, 2013 | 17.05 | 17.21 | 16.92 | 16.95 | 310,842 | -0.11(-0.64%) |
Sep 23, 2013 | 17.04 | 17.32 | 17.03 | 17.06 | 438,256 | -0.05(-0.28%) |
Sep 20, 2013 | 17.45 | 17.48 | 17.10 | 17.10 | 826,448 | -0.30(-1.72%) |
Sep 19, 2013 | 17.50 | 17.65 | 17.38 | 17.40 | 468,193 | -0.12(-0.66%) |
Sep 18, 2013 | 16.78 | 17.53 | 16.63 | 17.52 | 517,958 | +0.72(+4.26%) |
Sep 17, 2013 | 16.76 | 16.96 | 16.75 | 16.80 | 267,434 | +0.04(+0.24%) |
Sep 16, 2013 | 16.97 | 16.97 | 16.65 | 16.76 | 387,544 | +0.12(+0.74%) |
Sep 13, 2013 | 16.52 | 16.74 | 16.52 | 16.64 | 628,340 | +0.12(+0.70%) |
Sep 12, 2013 | 16.84 | 16.89 | 16.52 | 16.52 | 742,083 | -0.28(-1.66%) |
Sep 11, 2013 | 16.72 | 16.82 | 16.55 | 16.80 | 687,904 | +0.09(+0.56%) |
Sep 10, 2013 | 16.79 | 16.83 | 16.59 | 16.71 | 360,681 | -0.04(-0.24%) |
Sep 09, 2013 | 16.53 | 16.75 | 16.44 | 16.75 | 354,842 | +0.27(+1.63%) |
Sep 06, 2013 | 16.36 | 16.71 | 16.31 | 16.48 | 307,621 | +0.28(+1.70%) |
Sep 05, 2013 | 16.46 | 16.49 | 16.20 | 16.20 | 344,893 | -0.24(-1.47%) |
Sep 04, 2013 | 16.32 | 16.49 | 16.25 | 16.45 | 277,528 | +0.15(+0.95%) |
Sep 03, 2013 | 16.55 | 16.56 | 16.16 | 16.29 | 371,435 | -0.11(-0.66%) |
Aug 30, 2013 | 16.68 | 16.86 | 16.35 | 16.40 | 656,688 | -0.30(-1.77%) |
Aug 29, 2013 | 16.60 | 16.74 | 16.51 | 16.70 | 234,369 | +0.03(+0.16%) |
Aug 28, 2013 | 16.72 | 16.79 | 16.60 | 16.67 | 278,495 | -0.09(-0.52%) |
Aug 27, 2013 | 16.70 | 16.99 | 16.70 | 16.76 | 300,363 | -0.07(-0.44%) |
Aug 26, 2013 | 16.90 | 16.99 | 16.74 | 16.83 | 327,807 | -0.09(-0.52%) |
Aug 23, 2013 | 16.74 | 16.95 | 16.65 | 16.92 | 820,260 | +0.20(+1.17%) |
Aug 22, 2013 | 16.49 | 16.73 | 16.37 | 16.72 | 437,824 | +0.27(+1.64%) |
Aug 21, 2013 | 16.67 | 16.76 | 16.42 | 16.45 | 337,338 | -0.18(-1.09%) |
Aug 20, 2013 | 16.33 | 16.76 | 16.31 | 16.63 | 440,134 | +0.36(+2.23%) |
Aug 19, 2013 | 16.53 | 16.62 | 16.27 | 16.27 | 553,176 | -0.24(-1.47%) |
Aug 16, 2013 | 16.85 | 16.95 | 16.51 | 16.51 | 481,269 | -0.39(-2.31%) |
Aug 15, 2013 | 17.15 | 17.18 | 16.87 | 16.90 | 476,961 | -0.40(-2.33%) |
Aug 14, 2013 | 17.25 | 17.37 | 17.21 | 17.31 | 397,888 | +0.09(+0.55%) |
Aug 13, 2013 | 17.54 | 17.56 | 17.19 | 17.21 | 421,652 | -0.34(-1.96%) |
Aug 12, 2013 | 17.58 | 17.58 | 17.36 | 17.56 | 300,448 | -0.10(-0.57%) |
Aug 09, 2013 | 17.40 | 17.78 | 17.37 | 17.66 | 431,274 | +0.23(+1.31%) |
Aug 08, 2013 | 17.68 | 17.70 | 17.37 | 17.43 | 510,823 | -0.17(-0.96%) |
Aug 07, 2013 | 17.66 | 17.73 | 17.51 | 17.60 | 514,596 | -0.06(-0.34%) |
Aug 06, 2013 | 17.56 | 17.73 | 17.54 | 17.66 | 514,072 | +0.07(+0.38%) |
Aug 05, 2013 | 17.75 | 17.86 | 17.56 | 17.59 | 471,229 | -0.14(-0.80%) |
Aug 02, 2013 | 17.85 | 18.00 | 17.71 | 17.73 | 600,384 | -0.11(-0.60%) |