Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.12 | 17.30 | 17.07 | 17.27 | 214,110 | +0.22(+1.28%) |
Oct 30, 2013 | 17.21 | 17.36 | 16.97 | 17.05 | 115,666 | -0.12(-0.71%) |
Oct 29, 2013 | 17.44 | 17.52 | 17.13 | 17.17 | 276,509 | -0.22(-1.27%) |
Oct 28, 2013 | 17.19 | 17.46 | 17.19 | 17.39 | 233,802 | +0.20(+1.14%) |
Oct 25, 2013 | 17.21 | 17.27 | 17.10 | 17.20 | 134,452 | -0.01(-0.04%) |
Oct 24, 2013 | 17.08 | 17.21 | 17.01 | 17.21 | 159,673 | +0.10(+0.61%) |
Oct 23, 2013 | 17.08 | 17.14 | 17.02 | 17.10 | 354,836 | -0.04(-0.23%) |
Oct 22, 2013 | 17.00 | 17.23 | 17.00 | 17.14 | 519,306 | +0.25(+1.46%) |
Oct 21, 2013 | 16.92 | 16.97 | 16.84 | 16.89 | 306,306 | +0.00(+0.02%) |
Oct 18, 2013 | 16.73 | 16.89 | 16.71 | 16.89 | 152,648 | +0.20(+1.20%) |
Oct 17, 2013 | 16.55 | 16.69 | 16.47 | 16.69 | 395,291 | +0.10(+0.60%) |
Oct 16, 2013 | 16.40 | 16.59 | 16.29 | 16.59 | 496,020 | +0.26(+1.58%) |
Oct 15, 2013 | 16.51 | 16.54 | 16.29 | 16.33 | 339,758 | -0.28(-1.66%) |
Oct 14, 2013 | 16.57 | 16.68 | 16.47 | 16.61 | 137,615 | +0.02(+0.13%) |
Oct 11, 2013 | 16.48 | 16.62 | 16.47 | 16.59 | 218,792 | +0.08(+0.48%) |
Oct 10, 2013 | 16.57 | 16.69 | 16.48 | 16.51 | 240,084 | +0.08(+0.48%) |
Oct 09, 2013 | 16.20 | 16.44 | 16.14 | 16.43 | 523,395 | +0.29(+1.77%) |
Oct 08, 2013 | 16.35 | 16.35 | 16.03 | 16.14 | 345,125 | -0.20(-1.25%) |
Oct 07, 2013 | 16.53 | 16.53 | 16.34 | 16.35 | 246,502 | -0.29(-1.72%) |
Oct 04, 2013 | 16.52 | 16.76 | 16.50 | 16.63 | 271,615 | +0.15(+0.91%) |
Oct 03, 2013 | 16.53 | 16.53 | 16.44 | 16.48 | 382,605 | -0.02(-0.13%) |
Oct 02, 2013 | 16.63 | 16.63 | 16.48 | 16.50 | 233,472 | -0.19(-1.11%) |
Oct 01, 2013 | 16.64 | 16.74 | 16.50 | 16.69 | 280,942 | +0.09(+0.52%) |
Sep 30, 2013 | 16.77 | 16.77 | 16.57 | 16.60 | 423,900 | -0.20(-1.21%) |
Sep 27, 2013 | 16.91 | 16.98 | 16.74 | 16.81 | 277,846 | -0.12(-0.70%) |
Sep 26, 2013 | 17.05 | 17.16 | 16.92 | 16.93 | 306,773 | -0.05(-0.32%) |
Sep 25, 2013 | 17.32 | 17.32 | 16.96 | 16.98 | 386,845 | -0.32(-1.86%) |
Sep 24, 2013 | 17.15 | 17.35 | 17.15 | 17.30 | 446,436 | +0.15(+0.90%) |
Sep 23, 2013 | 16.97 | 17.16 | 16.89 | 17.15 | 567,436 | +0.22(+1.31%) |
Sep 20, 2013 | 17.04 | 17.04 | 16.89 | 16.93 | 916,967 | -0.04(-0.23%) |
Sep 19, 2013 | 16.93 | 17.03 | 16.76 | 16.97 | 861,521 | +0.09(+0.53%) |
Sep 18, 2013 | 16.78 | 16.91 | 16.60 | 16.88 | 290,085 | +0.15(+0.88%) |
Sep 17, 2013 | 16.72 | 16.92 | 16.72 | 16.73 | 579,188 | +0.09(+0.52%) |
Sep 16, 2013 | 16.65 | 16.66 | 16.53 | 16.64 | 356,080 | +0.18(+1.06%) |
Sep 13, 2013 | 16.43 | 16.58 | 16.40 | 16.47 | 332,568 | +0.02(+0.13%) |
Sep 12, 2013 | 16.53 | 16.64 | 16.41 | 16.45 | 311,969 | -0.13(-0.80%) |
Sep 11, 2013 | 16.50 | 16.58 | 16.43 | 16.58 | 436,826 | +0.08(+0.48%) |
Sep 10, 2013 | 16.43 | 16.51 | 16.38 | 16.50 | 258,660 | +0.11(+0.65%) |
Sep 09, 2013 | 16.33 | 16.40 | 16.32 | 16.39 | 390,005 | +0.13(+0.77%) |
Sep 06, 2013 | 16.49 | 16.54 | 16.22 | 16.27 | 406,064 | -0.08(-0.48%) |
Sep 05, 2013 | 16.33 | 16.43 | 16.30 | 16.35 | 332,741 | +0.05(+0.29%) |
Sep 04, 2013 | 16.16 | 16.33 | 16.09 | 16.30 | 349,312 | +0.15(+0.95%) |
Sep 03, 2013 | 15.94 | 16.15 | 15.86 | 16.15 | 459,956 | +0.39(+2.45%) |
Aug 30, 2013 | 15.98 | 16.02 | 15.72 | 15.76 | 507,893 | -0.19(-1.21%) |
Aug 29, 2013 | 15.77 | 16.00 | 15.75 | 15.95 | 201,541 | +0.14(+0.90%) |
Aug 28, 2013 | 15.76 | 15.81 | 15.61 | 15.81 | 350,028 | +0.07(+0.45%) |
Aug 27, 2013 | 15.71 | 15.80 | 15.65 | 15.74 | 671,062 | -0.09(-0.59%) |
Aug 26, 2013 | 15.75 | 15.90 | 15.74 | 15.83 | 492,096 | +0.05(+0.32%) |
Aug 23, 2013 | 15.63 | 15.80 | 15.50 | 15.78 | 548,085 | +0.17(+1.10%) |
Aug 22, 2013 | 15.61 | 15.68 | 15.57 | 15.61 | 429,753 | -0.02(-0.11%) |
Aug 21, 2013 | 15.97 | 15.99 | 15.47 | 15.63 | 1,531,093 | -0.38(-2.37%) |
Aug 20, 2013 | 16.06 | 16.26 | 15.98 | 16.01 | 318,458 | -0.05(-0.33%) |
Aug 19, 2013 | 16.26 | 16.36 | 16.06 | 16.06 | 466,729 | -0.26(-1.60%) |
Aug 16, 2013 | 16.18 | 16.40 | 16.16 | 16.32 | 595,826 | +0.04(+0.24%) |
Aug 15, 2013 | 16.30 | 16.33 | 16.14 | 16.28 | 713,937 | -0.12(-0.74%) |
Aug 14, 2013 | 16.37 | 16.45 | 16.33 | 16.40 | 531,165 | -0.00(-0.02%) |
Aug 13, 2013 | 16.08 | 16.43 | 16.05 | 16.41 | 476,882 | +0.37(+2.30%) |
Aug 12, 2013 | 16.29 | 16.32 | 15.91 | 16.04 | 826,275 | -0.32(-1.98%) |
Aug 09, 2013 | 16.46 | 16.51 | 16.34 | 16.36 | 480,016 | -0.12(-0.76%) |
Aug 08, 2013 | 16.41 | 16.49 | 16.26 | 16.49 | 412,378 | +0.16(+0.98%) |
Aug 07, 2013 | 16.39 | 16.47 | 16.29 | 16.33 | 564,026 | -0.18(-1.08%) |
Aug 06, 2013 | 16.61 | 16.62 | 16.37 | 16.51 | 491,490 | -0.17(-1.00%) |
Aug 05, 2013 | 16.46 | 16.80 | 16.25 | 16.67 | 504,986 | +0.19(+1.17%) |
Aug 02, 2013 | 16.48 | 16.69 | 16.17 | 16.48 | 1,053,211 | -0.02(-0.15%) |