Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.40 | 18.45 | 18.31 | 18.37 | 26,855 | -0.02(-0.10%) |
Oct 30, 2013 | 18.56 | 18.57 | 18.36 | 18.39 | 35,667 | -0.09(-0.47%) |
Oct 29, 2013 | 18.45 | 18.47 | 18.43 | 18.47 | 97,929 | +0.09(+0.47%) |
Oct 28, 2013 | 18.37 | 18.43 | 18.36 | 18.39 | 228,543 | +0.02(+0.14%) |
Oct 25, 2013 | 18.36 | 18.36 | 18.36 | 18.36 | 2,896 | +0.06(+0.30%) |
Oct 24, 2013 | 18.22 | 18.31 | 18.22 | 18.31 | 13,786 | +0.09(+0.50%) |
Oct 23, 2013 | 18.22 | 18.25 | 18.22 | 18.22 | 5,792 | -0.10(-0.53%) |
Oct 22, 2013 | 18.33 | 18.35 | 18.31 | 18.31 | 4,344 | +0.09(+0.49%) |
Oct 21, 2013 | 18.29 | 18.29 | 18.20 | 18.22 | 21,902 | +0.01(+0.04%) |
Oct 18, 2013 | 18.13 | 18.23 | 18.13 | 18.21 | 18,166 | +0.14(+0.77%) |
Oct 17, 2013 | 18.00 | 18.08 | 18.00 | 18.08 | 5,053 | +0.10(+0.54%) |
Oct 16, 2013 | 17.89 | 17.98 | 17.89 | 17.98 | 5,575 | +0.20(+1.15%) |
Oct 15, 2013 | 17.82 | 17.83 | 17.75 | 17.77 | 6,516 | -0.10(-0.58%) |
Oct 14, 2013 | 17.86 | 17.88 | 17.86 | 17.88 | 3,185 | +0.12(+0.69%) |
Oct 11, 2013 | 17.79 | 17.79 | 17.75 | 17.75 | 4,431 | +0.10(+0.54%) |
Oct 10, 2013 | 17.53 | 17.66 | 17.52 | 17.66 | 28,940 | +0.35(+2.04%) |
Oct 09, 2013 | 17.35 | 17.35 | 17.17 | 17.31 | 28,716 | +0.01(+0.07%) |
Oct 08, 2013 | 17.54 | 17.54 | 17.29 | 17.29 | 36,167 | -0.27(-1.54%) |
Oct 07, 2013 | 17.59 | 17.60 | 17.53 | 17.56 | 7,494 | -0.10(-0.58%) |
Oct 04, 2013 | 17.62 | 17.69 | 17.60 | 17.67 | 63,160 | +0.08(+0.48%) |
Oct 03, 2013 | 17.62 | 17.64 | 17.50 | 17.58 | 34,697 | -0.12(-0.67%) |
Oct 02, 2013 | 17.60 | 17.70 | 17.60 | 17.70 | 44,710 | -0.04(-0.21%) |
Oct 01, 2013 | 17.56 | 17.74 | 17.54 | 17.74 | 863,671 | +0.12(+0.67%) |
Sep 27, 2013 | 17.62 | 17.62 | 17.62 | 17.62 | 1,448 | -0.07(-0.39%) |
Sep 26, 2013 | 17.75 | 17.78 | 17.69 | 17.69 | 22,728 | +0.02(+0.13%) |
Sep 25, 2013 | 17.68 | 17.75 | 17.66 | 17.66 | 23,952 | -0.12(-0.66%) |
Sep 24, 2013 | 17.73 | 17.78 | 17.73 | 17.78 | 2,208 | +0.07(+0.41%) |
Sep 23, 2013 | 17.77 | 17.77 | 17.71 | 17.71 | 7,638 | -0.18(-1.02%) |
Sep 20, 2013 | 17.92 | 17.92 | 17.89 | 17.89 | 3,424 | -0.05(-0.29%) |
Sep 19, 2013 | 18.02 | 18.02 | 17.94 | 17.95 | 21,812 | +0.24(+1.33%) |
Sep 18, 2013 | 17.71 | 17.71 | 17.71 | 17.71 | 916 | -0.03(-0.17%) |
Sep 17, 2013 | 17.63 | 17.74 | 17.63 | 17.74 | 16,524 | +0.03(+0.17%) |
Sep 16, 2013 | 17.74 | 17.74 | 17.71 | 17.71 | 15,637 | +0.16(+0.90%) |
Sep 13, 2013 | 17.54 | 17.55 | 17.53 | 17.55 | 7,062 | +0.02(+0.13%) |
Sep 12, 2013 | 17.53 | 17.56 | 17.51 | 17.53 | 9,673 | +0.03(+0.19%) |
Sep 10, 2013 | 17.47 | 17.50 | 17.50 | 17.50 | 17,455 | +0.10(+0.60%) |
Sep 09, 2013 | 17.38 | 17.39 | 17.38 | 17.39 | 3,520 | +0.14(+0.84%) |
Sep 06, 2013 | 17.26 | 17.27 | 17.25 | 17.25 | 2,676 | +0.05(+0.32%) |
Sep 05, 2013 | 17.20 | 17.22 | 17.19 | 17.19 | 129,463 | +0.04(+0.26%) |
Sep 04, 2013 | 17.09 | 17.15 | 17.09 | 17.15 | 2,727 | +0.14(+0.83%) |
Sep 03, 2013 | 17.09 | 17.09 | 16.95 | 17.01 | 29,478 | +0.02(+0.14%) |
Aug 30, 2013 | 16.98 | 16.98 | 16.98 | 16.98 | 727 | -0.09(-0.54%) |
Aug 29, 2013 | 17.07 | 17.07 | 17.07 | 17.07 | 2,371 | +0.11(+0.63%) |
Aug 28, 2013 | 16.95 | 17.01 | 16.95 | 16.97 | 77,125 | +0.01(+0.05%) |
Aug 27, 2013 | 17.00 | 17.05 | 16.96 | 16.96 | 5,062 | -0.30(-1.75%) |
Aug 26, 2013 | 17.24 | 17.32 | 17.24 | 17.26 | 5,854 | +0.05(+0.26%) |
Aug 23, 2013 | 17.26 | 17.26 | 17.22 | 17.22 | 1,701 | -0.01(-0.06%) |
Aug 22, 2013 | 17.07 | 17.23 | 17.07 | 17.23 | 15,797 | +0.18(+1.03%) |
Aug 21, 2013 | 17.08 | 17.16 | 17.05 | 17.05 | 5,091 | -0.11(-0.62%) |
Aug 20, 2013 | 17.11 | 17.20 | 17.11 | 17.16 | 26,932 | +0.08(+0.47%) |
Aug 19, 2013 | 17.11 | 17.12 | 17.07 | 17.08 | 199,584 | -0.13(-0.77%) |
Aug 16, 2013 | 17.21 | 17.21 | 17.21 | 17.21 | 11,753 | +0.00(+0.01%) |
Aug 15, 2013 | 17.27 | 17.27 | 17.19 | 17.21 | 5,236 | -0.27(-1.52%) |
Aug 14, 2013 | 17.52 | 17.52 | 17.47 | 17.47 | 5,105 | -0.00(-0.01%) |
Aug 12, 2013 | 17.51 | 17.48 | 17.48 | 17.48 | 3,636 | -0.04(-0.23%) |
Aug 09, 2013 | 17.52 | 17.52 | 17.52 | 17.52 | 923 | -0.05(-0.31%) |
Aug 08, 2013 | 17.57 | 17.57 | 17.57 | 17.57 | 727 | +0.09(+0.50%) |
Aug 07, 2013 | 17.48 | 17.48 | 17.48 | 17.48 | 1,018 | -0.07(-0.40%) |
Aug 06, 2013 | 17.55 | 17.55 | 17.55 | 17.55 | 2,021 | -0.11(-0.65%) |
Aug 05, 2013 | 17.66 | 17.68 | 17.65 | 17.67 | 8,844 | +0.02(+0.12%) |
Aug 02, 2013 | 17.66 | 17.66 | 17.65 | 17.65 | 1,585 | -0.01(-0.05%) |