Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.96 | 18.97 | 18.39 | 18.54 | 1,428,837 | -0.40(-2.13%) |
Oct 30, 2013 | 18.86 | 19.09 | 18.69 | 18.94 | 890,312 | +0.12(+0.65%) |
Oct 29, 2013 | 18.79 | 18.92 | 18.67 | 18.82 | 1,118,647 | +0.15(+0.82%) |
Oct 28, 2013 | 18.99 | 19.05 | 18.53 | 18.67 | 1,495,062 | -0.32(-1.68%) |
Oct 25, 2013 | 18.99 | 19.04 | 18.85 | 18.99 | 1,617,172 | -0.03(-0.16%) |
Oct 24, 2013 | 18.82 | 19.05 | 18.75 | 19.02 | 885,624 | +0.18(+0.94%) |
Oct 23, 2013 | 18.92 | 18.99 | 18.67 | 18.84 | 1,215,459 | -0.15(-0.81%) |
Oct 22, 2013 | 18.89 | 19.17 | 18.85 | 18.99 | 1,137,950 | +0.13(+0.71%) |
Oct 21, 2013 | 18.73 | 18.86 | 18.62 | 18.86 | 984,537 | +0.15(+0.82%) |
Oct 18, 2013 | 18.65 | 18.78 | 18.51 | 18.70 | 1,153,822 | +0.13(+0.69%) |
Oct 17, 2013 | 18.19 | 18.61 | 18.04 | 18.58 | 1,188,648 | +0.42(+2.33%) |
Oct 16, 2013 | 18.08 | 18.19 | 17.98 | 18.15 | 888,243 | +0.09(+0.51%) |
Oct 15, 2013 | 18.21 | 18.28 | 17.93 | 18.06 | 1,009,698 | -0.20(-1.11%) |
Oct 14, 2013 | 18.13 | 18.36 | 18.05 | 18.26 | 690,327 | -0.06(-0.30%) |
Oct 11, 2013 | 18.18 | 18.34 | 18.07 | 18.32 | 881,370 | +0.15(+0.84%) |
Oct 10, 2013 | 18.15 | 18.19 | 17.98 | 18.17 | 842,325 | +0.18(+1.02%) |
Oct 09, 2013 | 18.07 | 18.14 | 17.79 | 17.98 | 1,120,334 | -0.10(-0.58%) |
Oct 08, 2013 | 18.10 | 18.23 | 18.01 | 18.09 | 1,021,639 | +0.01(+0.07%) |
Oct 07, 2013 | 18.25 | 18.31 | 18.07 | 18.07 | 1,087,704 | -0.26(-1.44%) |
Oct 04, 2013 | 18.39 | 18.47 | 18.25 | 18.34 | 853,223 | -0.10(-0.56%) |
Oct 03, 2013 | 18.58 | 18.68 | 18.42 | 18.44 | 963,299 | -0.15(-0.82%) |
Oct 02, 2013 | 18.59 | 18.75 | 18.52 | 18.59 | 901,191 | -0.11(-0.59%) |
Oct 01, 2013 | 18.62 | 18.76 | 18.43 | 18.70 | 753,597 | +0.06(+0.30%) |
Sep 30, 2013 | 18.41 | 18.66 | 18.38 | 18.65 | 859,573 | +0.07(+0.36%) |
Sep 27, 2013 | 18.40 | 18.58 | 18.34 | 18.58 | 745,469 | +0.09(+0.50%) |
Sep 26, 2013 | 18.24 | 18.50 | 18.23 | 18.49 | 518,633 | +0.30(+1.65%) |
Sep 25, 2013 | 18.18 | 18.26 | 18.16 | 18.19 | 623,944 | +0.01(+0.07%) |
Sep 24, 2013 | 18.12 | 18.34 | 18.05 | 18.18 | 589,573 | +0.04(+0.20%) |
Sep 23, 2013 | 18.17 | 18.26 | 17.96 | 18.14 | 864,481 | -0.06(-0.34%) |
Sep 20, 2013 | 18.48 | 18.53 | 18.20 | 18.20 | 3,074,540 | -0.34(-1.85%) |
Sep 19, 2013 | 18.29 | 18.67 | 18.29 | 18.54 | 1,781,636 | +0.32(+1.75%) |
Sep 18, 2013 | 17.96 | 18.24 | 17.74 | 18.23 | 849,570 | +0.43(+2.41%) |
Sep 17, 2013 | 17.91 | 18.04 | 17.75 | 17.80 | 1,161,367 | -0.12(-0.68%) |
Sep 16, 2013 | 18.25 | 18.29 | 17.87 | 17.92 | 1,336,080 | -0.17(-0.91%) |
Sep 13, 2013 | 18.15 | 18.21 | 18.02 | 18.09 | 807,968 | -0.09(-0.47%) |
Sep 12, 2013 | 18.27 | 18.31 | 18.05 | 18.17 | 598,397 | -0.10(-0.54%) |
Sep 11, 2013 | 18.04 | 18.29 | 17.88 | 18.27 | 1,024,015 | +0.19(+1.05%) |
Sep 10, 2013 | 18.25 | 18.39 | 18.06 | 18.08 | 2,205,321 | -0.42(-2.25%) |
Sep 09, 2013 | 18.35 | 18.57 | 18.29 | 18.50 | 1,082,072 | +0.16(+0.87%) |
Sep 06, 2013 | 18.29 | 18.43 | 18.25 | 18.34 | 474,499 | +0.12(+0.64%) |
Sep 05, 2013 | 18.11 | 18.37 | 18.10 | 18.22 | 654,291 | +0.13(+0.75%) |
Sep 04, 2013 | 18.24 | 18.38 | 18.04 | 18.09 | 1,015,152 | -0.18(-0.97%) |
Sep 03, 2013 | 18.34 | 18.42 | 18.04 | 18.26 | 851,676 | +0.00(+0.00%) |
Aug 30, 2013 | 18.52 | 18.67 | 18.18 | 18.26 | 686,676 | -0.32(-1.75%) |
Aug 29, 2013 | 18.47 | 18.61 | 18.40 | 18.59 | 687,046 | +0.11(+0.60%) |
Aug 28, 2013 | 18.33 | 18.59 | 18.23 | 18.48 | 521,966 | +0.14(+0.77%) |
Aug 27, 2013 | 18.30 | 18.37 | 18.15 | 18.34 | 726,754 | -0.05(-0.27%) |
Aug 26, 2013 | 18.69 | 18.71 | 18.25 | 18.39 | 742,999 | -0.31(-1.67%) |
Aug 23, 2013 | 18.54 | 18.82 | 18.50 | 18.70 | 1,026,637 | +0.21(+1.13%) |
Aug 22, 2013 | 18.31 | 18.53 | 18.25 | 18.49 | 672,500 | +0.23(+1.27%) |
Aug 21, 2013 | 18.18 | 18.42 | 18.15 | 18.26 | 728,599 | +0.06(+0.34%) |
Aug 20, 2013 | 17.90 | 18.25 | 17.88 | 18.20 | 1,045,200 | +0.29(+1.61%) |
Aug 19, 2013 | 18.01 | 18.09 | 17.86 | 17.91 | 1,025,922 | -0.14(-0.78%) |
Aug 16, 2013 | 17.96 | 18.10 | 17.92 | 18.05 | 1,296,801 | +0.09(+0.48%) |
Aug 15, 2013 | 17.79 | 18.05 | 17.76 | 17.96 | 1,511,106 | +0.07(+0.41%) |
Aug 14, 2013 | 18.05 | 18.10 | 17.80 | 17.89 | 1,244,619 | -0.03(-0.17%) |
Aug 13, 2013 | 17.95 | 18.02 | 17.80 | 17.92 | 1,437,442 | -0.05(-0.27%) |
Aug 12, 2013 | 18.15 | 18.16 | 17.94 | 17.97 | 1,350,925 | -0.18(-0.98%) |
Aug 09, 2013 | 18.17 | 18.24 | 18.08 | 18.15 | 1,524,761 | +0.01(+0.03%) |
Aug 08, 2013 | 18.50 | 18.53 | 18.12 | 18.14 | 1,449,127 | -0.28(-1.50%) |
Aug 07, 2013 | 18.60 | 18.70 | 18.17 | 18.42 | 2,124,434 | -0.32(-1.70%) |
Aug 06, 2013 | 18.57 | 18.86 | 18.42 | 18.73 | 1,399,207 | +0.12(+0.62%) |
Aug 05, 2013 | 18.65 | 18.80 | 18.44 | 18.62 | 1,446,416 | +0.03(+0.18%) |
Aug 02, 2013 | 18.88 | 18.93 | 18.50 | 18.59 | 1,496,775 | -0.29(-1.56%) |