Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.73 | 18.08 | 17.62 | 17.92 | 0 | +0.18(+0.99%) |
Oct 30, 2013 | 17.91 | 17.92 | 17.68 | 17.75 | 388,489 | -0.12(-0.68%) |
Oct 29, 2013 | 17.55 | 17.90 | 17.55 | 17.87 | 0 | +0.28(+1.58%) |
Oct 28, 2013 | 17.64 | 17.92 | 17.51 | 17.59 | 0 | -0.07(-0.42%) |
Oct 25, 2013 | 17.41 | 17.71 | 17.31 | 17.66 | 0 | +0.32(+1.82%) |
Oct 24, 2013 | 17.05 | 17.38 | 16.97 | 17.35 | 580,915 | +0.35(+2.05%) |
Oct 23, 2013 | 16.80 | 17.00 | 16.52 | 17.00 | 506,359 | +0.04(+0.25%) |
Oct 22, 2013 | 16.70 | 17.10 | 15.55 | 16.96 | 2,832,599 | -0.36(-2.09%) |
Oct 21, 2013 | 17.26 | 17.45 | 17.23 | 17.32 | 626,529 | +0.03(+0.16%) |
Oct 18, 2013 | 17.29 | 17.44 | 17.11 | 17.29 | 707,946 | +0.11(+0.65%) |
Oct 17, 2013 | 16.97 | 17.23 | 16.81 | 17.18 | 451,472 | +0.17(+0.98%) |
Oct 16, 2013 | 16.97 | 17.11 | 16.97 | 17.01 | 206,613 | +0.17(+0.99%) |
Oct 15, 2013 | 16.94 | 17.10 | 16.83 | 16.84 | 347,466 | -0.18(-1.04%) |
Oct 14, 2013 | 16.77 | 17.05 | 16.73 | 17.02 | 457,156 | +0.20(+1.16%) |
Oct 11, 2013 | 16.56 | 16.96 | 16.45 | 16.83 | 0 | +0.18(+1.06%) |
Oct 10, 2013 | 16.21 | 16.70 | 16.21 | 16.65 | 451,035 | +0.59(+3.70%) |
Oct 09, 2013 | 16.32 | 16.48 | 16.04 | 16.06 | 713,172 | -0.30(-1.82%) |
Oct 08, 2013 | 16.44 | 16.63 | 16.35 | 16.35 | 307,160 | -0.04(-0.23%) |
Oct 07, 2013 | 16.31 | 16.54 | 16.31 | 16.39 | 0 | -0.14(-0.84%) |
Oct 04, 2013 | 16.52 | 16.68 | 16.42 | 16.53 | 0 | -0.03(-0.17%) |
Oct 03, 2013 | 16.78 | 16.90 | 16.45 | 16.56 | 0 | -0.26(-1.55%) |
Oct 02, 2013 | 16.73 | 17.04 | 16.64 | 16.82 | 290,287 | +0.00(+0.00%) |
Oct 01, 2013 | 16.42 | 16.84 | 16.27 | 16.82 | 545,099 | +0.33(+2.03%) |
Sep 30, 2013 | 16.46 | 16.51 | 16.30 | 16.48 | 600,674 | -0.13(-0.78%) |
Sep 27, 2013 | 16.56 | 16.66 | 16.38 | 16.61 | 0 | -0.02(-0.11%) |
Sep 26, 2013 | 16.67 | 16.71 | 16.51 | 16.63 | 674,218 | -0.06(-0.39%) |
Sep 25, 2013 | 16.98 | 16.98 | 16.69 | 16.70 | 495,096 | -0.24(-1.43%) |
Sep 24, 2013 | 16.94 | 17.29 | 16.82 | 16.94 | 479,416 | +0.09(+0.55%) |
Sep 23, 2013 | 17.06 | 17.06 | 16.67 | 16.84 | 547,066 | -0.20(-1.14%) |
Sep 20, 2013 | 17.13 | 17.23 | 17.01 | 17.04 | 0 | -0.12(-0.70%) |
Sep 19, 2013 | 17.46 | 17.50 | 17.15 | 17.16 | 652,550 | -0.30(-1.71%) |
Sep 18, 2013 | 17.21 | 17.58 | 17.02 | 17.46 | 0 | +0.25(+1.44%) |
Sep 17, 2013 | 16.98 | 17.23 | 16.93 | 17.21 | 0 | +0.22(+1.28%) |
Sep 16, 2013 | 16.88 | 17.08 | 16.70 | 16.99 | 0 | +0.30(+1.78%) |
Sep 13, 2013 | 16.71 | 16.83 | 16.54 | 16.70 | 0 | +0.06(+0.39%) |
Sep 12, 2013 | 16.58 | 16.95 | 16.38 | 16.63 | 0 | +0.49(+3.05%) |
Sep 11, 2013 | 15.67 | 16.27 | 15.67 | 16.14 | 0 | +0.48(+3.05%) |
Sep 10, 2013 | 15.70 | 15.76 | 15.59 | 15.66 | 315,753 | +0.04(+0.27%) |
Sep 09, 2013 | 15.41 | 15.64 | 15.31 | 15.62 | 0 | +0.30(+1.94%) |
Sep 06, 2013 | 15.30 | 15.51 | 14.85 | 15.32 | 0 | +0.24(+1.60%) |
Sep 05, 2013 | 15.35 | 15.45 | 15.08 | 15.08 | 0 | -0.22(-1.46%) |
Sep 04, 2013 | 14.64 | 15.35 | 14.63 | 15.30 | 0 | +0.68(+4.64%) |
Sep 03, 2013 | 14.85 | 15.01 | 14.52 | 14.63 | 0 | -0.20(-1.32%) |
Aug 30, 2013 | 15.05 | 15.17 | 14.77 | 14.82 | 0 | -0.24(-1.60%) |
Aug 29, 2013 | 14.99 | 15.23 | 14.93 | 15.06 | 214,028 | +0.09(+0.62%) |
Aug 28, 2013 | 14.93 | 15.13 | 14.65 | 14.97 | 0 | +0.03(+0.19%) |
Aug 27, 2013 | 15.37 | 15.47 | 14.92 | 14.94 | 390,343 | -0.56(-3.60%) |
Aug 26, 2013 | 15.61 | 15.69 | 15.42 | 15.50 | 0 | -0.05(-0.30%) |
Aug 23, 2013 | 15.68 | 15.69 | 15.53 | 15.54 | 0 | -0.15(-0.95%) |
Aug 22, 2013 | 15.41 | 15.78 | 15.26 | 15.69 | 281,616 | +0.28(+1.81%) |
Aug 21, 2013 | 15.67 | 15.73 | 15.35 | 15.41 | 0 | -0.22(-1.43%) |
Aug 20, 2013 | 14.98 | 15.78 | 14.95 | 15.64 | 818,839 | +0.72(+4.86%) |
Aug 19, 2013 | 14.84 | 15.05 | 14.81 | 14.91 | 347,296 | +0.10(+0.69%) |
Aug 16, 2013 | 14.81 | 15.05 | 14.77 | 14.81 | 0 | -0.03(-0.19%) |
Aug 15, 2013 | 14.92 | 15.08 | 14.81 | 14.84 | 419,934 | -0.16(-1.05%) |
Aug 14, 2013 | 14.88 | 15.06 | 14.78 | 15.00 | 329,050 | +0.10(+0.69%) |
Aug 13, 2013 | 14.89 | 15.04 | 14.65 | 14.89 | 772,969 | +0.14(+0.94%) |
Aug 12, 2013 | 14.77 | 14.99 | 14.60 | 14.76 | 606,769 | -0.10(-0.69%) |
Aug 09, 2013 | 14.78 | 14.98 | 14.76 | 14.86 | 376,938 | +0.06(+0.38%) |
Aug 08, 2013 | 14.65 | 14.84 | 14.51 | 14.80 | 225,829 | +0.26(+1.79%) |
Aug 07, 2013 | 14.55 | 14.73 | 14.51 | 14.54 | 308,489 | -0.09(-0.63%) |
Aug 06, 2013 | 14.88 | 14.88 | 14.63 | 14.63 | 454,369 | -0.22(-1.50%) |
Aug 05, 2013 | 14.61 | 14.86 | 14.49 | 14.86 | 373,285 | +0.24(+1.65%) |
Aug 02, 2013 | 14.69 | 14.78 | 14.58 | 14.62 | 295,596 | -0.07(-0.51%) |