Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.27 | 19.79 | 19.18 | 19.79 | 386,837 | +0.48(+2.49%) |
Oct 30, 2013 | 19.15 | 19.33 | 19.01 | 19.31 | 119,892 | +0.22(+1.15%) |
Oct 29, 2013 | 19.00 | 19.20 | 18.93 | 19.09 | 120,072 | +0.01(+0.05%) |
Oct 28, 2013 | 19.48 | 19.48 | 19.00 | 19.08 | 161,634 | -0.38(-1.95%) |
Oct 25, 2013 | 19.25 | 19.46 | 19.19 | 19.46 | 221,661 | +0.15(+0.78%) |
Oct 24, 2013 | 18.83 | 19.31 | 18.83 | 19.31 | 43,040 | +0.54(+2.88%) |
Oct 23, 2013 | 18.92 | 19.05 | 18.77 | 18.77 | 75,100 | -0.22(-1.16%) |
Oct 22, 2013 | 18.65 | 18.99 | 18.47 | 18.99 | 326,726 | +0.54(+2.93%) |
Oct 21, 2013 | 18.84 | 18.85 | 18.29 | 18.45 | 218,797 | +0.27(+1.49%) |
Oct 18, 2013 | 17.66 | 18.20 | 17.66 | 18.18 | 69,309 | +0.61(+3.47%) |
Oct 17, 2013 | 17.40 | 17.63 | 17.40 | 17.57 | 32,468 | +0.16(+0.92%) |
Oct 16, 2013 | 17.79 | 17.84 | 17.25 | 17.41 | 530,815 | -0.31(-1.75%) |
Oct 15, 2013 | 17.91 | 17.91 | 17.65 | 17.72 | 14,598 | -0.29(-1.61%) |
Oct 11, 2013 | 18.01 | 18.01 | 18.01 | 0 | +0.11(+0.61%) | |
Oct 10, 2013 | 17.75 | 18.00 | 17.75 | 17.90 | 44,728 | +0.22(+1.24%) |
Oct 09, 2013 | 18.00 | 18.00 | 17.48 | 17.68 | 58,893 | -0.32(-1.78%) |
Oct 08, 2013 | 18.05 | 18.05 | 17.68 | 18.00 | 23,453 | +0.05(+0.28%) |
Oct 07, 2013 | 17.90 | 18.07 | 17.90 | 17.95 | 21,846 | -0.06(-0.33%) |
Oct 04, 2013 | 17.97 | 18.04 | 17.90 | 18.01 | 224,089 | +0.02(+0.11%) |
Oct 03, 2013 | 18.28 | 18.28 | 17.90 | 17.99 | 75,324 | -0.26(-1.42%) |
Oct 02, 2013 | 17.55 | 18.29 | 17.55 | 18.25 | 248,665 | +0.63(+3.58%) |
Oct 01, 2013 | 17.37 | 17.63 | 17.32 | 17.62 | 116,966 | +0.25(+1.44%) |
Sep 27, 2013 | 17.33 | 17.42 | 17.30 | 17.37 | 51,105 | +0.00(+0.00%) |
Sep 26, 2013 | 17.38 | 17.44 | 17.15 | 17.37 | 98,039 | -0.15(-0.86%) |
Sep 25, 2013 | 17.45 | 17.60 | 17.41 | 17.52 | 82,291 | +0.01(+0.06%) |
Sep 24, 2013 | 17.35 | 17.60 | 17.30 | 17.51 | 452,475 | +0.16(+0.92%) |
Sep 23, 2013 | 17.25 | 17.43 | 17.25 | 17.35 | 500,178 | +0.18(+1.05%) |
Sep 20, 2013 | 17.54 | 17.54 | 17.17 | 17.17 | 344,716 | -0.37(-2.11%) |
Sep 19, 2013 | 17.55 | 17.60 | 17.48 | 17.54 | 131,421 | +0.08(+0.46%) |
Sep 18, 2013 | 17.42 | 17.55 | 17.28 | 17.46 | 264,704 | -0.04(-0.23%) |
Sep 17, 2013 | 17.42 | 17.50 | 17.32 | 17.50 | 1,416,723 | +0.06(+0.34%) |
Sep 16, 2013 | 17.15 | 17.44 | 17.15 | 17.44 | 183,546 | +0.29(+1.69%) |
Sep 13, 2013 | 17.04 | 17.18 | 17.00 | 17.15 | 203,580 | +0.11(+0.65%) |
Sep 12, 2013 | 17.00 | 17.12 | 17.00 | 17.04 | 1,149,931 | -0.01(-0.06%) |
Sep 11, 2013 | 17.19 | 17.19 | 17.02 | 17.05 | 208,299 | -0.05(-0.29%) |
Sep 10, 2013 | 17.15 | 17.19 | 17.01 | 17.10 | 220,678 | -0.05(-0.29%) |
Sep 09, 2013 | 17.15 | 17.19 | 17.00 | 17.15 | 264,446 | +0.00(+0.00%) |
Sep 06, 2013 | 16.95 | 17.15 | 16.92 | 17.15 | 285,125 | +0.14(+0.82%) |
Sep 05, 2013 | 17.03 | 17.03 | 16.81 | 17.01 | 71,879 | -0.02(-0.12%) |
Sep 04, 2013 | 16.90 | 17.03 | 16.89 | 17.03 | 72,524 | +0.19(+1.13%) |
Sep 03, 2013 | 16.93 | 16.97 | 16.74 | 16.84 | 56,828 | -0.09(-0.53%) |
Aug 30, 2013 | 16.93 | 16.93 | 16.93 | 0 | +0.11(+0.65%) | |
Aug 29, 2013 | 16.69 | 16.95 | 16.66 | 16.82 | 69,518 | +0.27(+1.63%) |
Aug 28, 2013 | 16.50 | 16.80 | 16.50 | 16.55 | 46,845 | +0.05(+0.30%) |
Aug 27, 2013 | 17.00 | 17.02 | 16.50 | 16.50 | 601,017 | -0.53(-3.11%) |
Aug 26, 2013 | 17.04 | 17.04 | 17.00 | 17.03 | 19,697 | +0.02(+0.12%) |
Aug 23, 2013 | 17.05 | 17.05 | 17.01 | 17.01 | 19,409 | +0.00(+0.00%) |
Aug 22, 2013 | 17.01 | 17.08 | 17.00 | 17.01 | 64,617 | +0.01(+0.06%) |
Aug 21, 2013 | 17.12 | 17.15 | 17.00 | 17.00 | 383,443 | -0.33(-1.90%) |
Aug 20, 2013 | 17.14 | 17.42 | 17.14 | 17.33 | 192,736 | -0.01(-0.06%) |
Aug 19, 2013 | 17.39 | 17.51 | 17.05 | 17.34 | 75,894 | +0.06(+0.35%) |
Aug 16, 2013 | 17.74 | 17.74 | 17.25 | 17.28 | 2,500 | -0.35(-1.99%) |
Aug 15, 2013 | 17.51 | 17.66 | 17.27 | 17.63 | 24,684 | +0.14(+0.80%) |
Aug 14, 2013 | 17.25 | 17.60 | 17.25 | 17.49 | 4,561 | +0.15(+0.87%) |
Aug 13, 2013 | 17.16 | 17.49 | 17.06 | 17.34 | 49,540 | +0.29(+1.70%) |
Aug 12, 2013 | 17.50 | 17.50 | 17.00 | 17.05 | 10,872 | +0.22(+1.31%) |
Aug 09, 2013 | 17.64 | 17.76 | 16.76 | 16.83 | 65,091 | -0.56(-3.22%) |
Aug 08, 2013 | 17.75 | 17.75 | 17.39 | 17.39 | 11,066 | +0.01(+0.06%) |
Aug 07, 2013 | 17.65 | 17.65 | 17.38 | 17.38 | 12,917 | -0.29(-1.64%) |
Aug 06, 2013 | 17.66 | 17.80 | 17.59 | 17.67 | 29,431 | +0.08(+0.45%) |
Aug 02, 2013 | 17.59 | 17.59 | 17.59 | 0 | +0.22(+1.27%) |