Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.82 | 17.89 | 17.60 | 17.60 | 1,207,010 | -0.18(-0.99%) |
Oct 30, 2013 | 18.20 | 18.44 | 17.67 | 17.78 | 764,075 | -0.39(-2.15%) |
Oct 29, 2013 | 17.71 | 18.19 | 17.62 | 18.17 | 1,245,225 | +0.48(+2.72%) |
Oct 28, 2013 | 17.85 | 17.96 | 17.65 | 17.69 | 774,655 | -0.19(-1.08%) |
Oct 25, 2013 | 17.61 | 17.94 | 17.48 | 17.88 | 840,894 | +0.33(+1.89%) |
Oct 24, 2013 | 17.59 | 17.65 | 17.48 | 17.55 | 603,200 | +0.04(+0.24%) |
Oct 23, 2013 | 17.42 | 17.58 | 17.32 | 17.51 | 625,887 | -0.06(-0.37%) |
Oct 22, 2013 | 17.55 | 17.69 | 17.42 | 17.57 | 859,987 | +0.11(+0.61%) |
Oct 21, 2013 | 17.76 | 17.82 | 17.45 | 17.46 | 933,176 | -0.20(-1.15%) |
Oct 18, 2013 | 17.40 | 17.68 | 17.21 | 17.67 | 1,124,940 | +0.43(+2.48%) |
Oct 17, 2013 | 17.01 | 17.28 | 17.01 | 17.24 | 1,214,911 | +0.12(+0.72%) |
Oct 16, 2013 | 17.47 | 17.47 | 16.99 | 17.12 | 1,395,803 | -0.12(-0.68%) |
Oct 15, 2013 | 17.61 | 17.68 | 17.13 | 17.23 | 1,775,270 | -0.87(-4.81%) |
Oct 14, 2013 | 17.65 | 18.12 | 17.65 | 18.10 | 798,049 | +0.28(+1.56%) |
Oct 11, 2013 | 17.48 | 17.83 | 17.40 | 17.83 | 684,349 | +0.27(+1.52%) |
Oct 10, 2013 | 17.24 | 17.56 | 17.16 | 17.56 | 993,897 | +0.63(+3.73%) |
Oct 09, 2013 | 16.94 | 17.15 | 16.79 | 16.93 | 858,638 | +0.06(+0.38%) |
Oct 08, 2013 | 16.99 | 17.09 | 16.70 | 16.86 | 1,157,994 | -0.10(-0.57%) |
Oct 07, 2013 | 17.06 | 17.26 | 16.96 | 16.96 | 733,757 | -0.34(-1.95%) |
Oct 04, 2013 | 16.87 | 17.32 | 16.78 | 17.30 | 704,689 | +0.47(+2.76%) |
Oct 03, 2013 | 17.17 | 17.22 | 16.73 | 16.83 | 894,932 | -0.41(-2.39%) |
Oct 02, 2013 | 17.15 | 17.46 | 17.09 | 17.24 | 710,475 | -0.06(-0.34%) |
Oct 01, 2013 | 16.92 | 17.48 | 16.87 | 17.30 | 892,575 | +0.33(+1.95%) |
Sep 30, 2013 | 16.62 | 17.06 | 16.62 | 16.97 | 859,312 | +0.09(+0.51%) |
Sep 27, 2013 | 16.79 | 16.99 | 16.70 | 16.89 | 399,895 | -0.09(-0.53%) |
Sep 26, 2013 | 16.96 | 17.04 | 16.80 | 16.98 | 569,112 | +0.11(+0.63%) |
Sep 25, 2013 | 17.00 | 17.29 | 16.85 | 16.87 | 551,459 | -0.14(-0.85%) |
Sep 24, 2013 | 16.98 | 17.26 | 16.80 | 17.01 | 592,731 | +0.07(+0.41%) |
Sep 23, 2013 | 17.23 | 17.25 | 16.79 | 16.94 | 883,821 | -0.26(-1.52%) |
Sep 20, 2013 | 17.62 | 17.67 | 17.20 | 17.21 | 1,265,727 | -0.29(-1.65%) |
Sep 19, 2013 | 17.61 | 18.09 | 17.44 | 17.50 | 869,556 | -0.03(-0.15%) |
Sep 18, 2013 | 17.05 | 17.61 | 17.01 | 17.52 | 1,452,977 | +0.43(+2.50%) |
Sep 17, 2013 | 17.01 | 17.23 | 16.92 | 17.09 | 1,105,974 | +0.06(+0.35%) |
Sep 16, 2013 | 17.10 | 17.17 | 16.97 | 17.04 | 751,464 | +0.16(+0.95%) |
Sep 13, 2013 | 16.90 | 16.92 | 16.62 | 16.88 | 387,959 | +0.03(+0.16%) |
Sep 12, 2013 | 16.96 | 17.01 | 16.74 | 16.85 | 741,188 | -0.15(-0.88%) |
Sep 11, 2013 | 16.72 | 17.05 | 16.59 | 17.00 | 901,977 | +0.19(+1.14%) |
Sep 10, 2013 | 16.57 | 16.86 | 16.24 | 16.81 | 1,580,673 | +0.42(+2.58%) |
Sep 09, 2013 | 16.31 | 16.53 | 16.26 | 16.38 | 1,165,421 | +0.13(+0.82%) |
Sep 06, 2013 | 16.47 | 16.55 | 16.07 | 16.25 | 747,075 | -0.14(-0.85%) |
Sep 05, 2013 | 16.38 | 16.56 | 16.23 | 16.39 | 943,514 | +0.04(+0.26%) |
Sep 04, 2013 | 16.20 | 16.39 | 16.04 | 16.35 | 839,038 | +0.18(+1.12%) |
Sep 03, 2013 | 16.69 | 16.86 | 15.90 | 16.16 | 1,776,506 | -0.15(-0.95%) |
Aug 30, 2013 | 16.47 | 16.50 | 16.23 | 16.32 | 1,140,618 | -0.20(-1.20%) |
Aug 29, 2013 | 16.35 | 16.69 | 16.26 | 16.52 | 448,966 | +0.09(+0.55%) |
Aug 28, 2013 | 16.29 | 16.61 | 16.29 | 16.43 | 715,689 | +0.12(+0.72%) |
Aug 27, 2013 | 16.35 | 16.59 | 16.24 | 16.31 | 1,022,612 | -0.33(-1.99%) |
Aug 26, 2013 | 16.73 | 17.11 | 16.57 | 16.64 | 617,528 | -0.04(-0.22%) |
Aug 23, 2013 | 16.68 | 16.79 | 16.43 | 16.68 | 1,051,768 | +0.05(+0.29%) |
Aug 22, 2013 | 15.98 | 16.73 | 15.93 | 16.63 | 777,165 | +0.76(+4.78%) |
Aug 21, 2013 | 16.05 | 16.26 | 15.85 | 15.87 | 1,027,176 | -0.30(-1.85%) |
Aug 20, 2013 | 16.13 | 16.52 | 16.08 | 16.17 | 1,215,320 | +0.03(+0.20%) |
Aug 19, 2013 | 16.47 | 16.55 | 16.11 | 16.14 | 1,052,984 | -0.34(-2.08%) |
Aug 16, 2013 | 16.50 | 16.76 | 16.47 | 16.48 | 784,787 | -0.11(-0.64%) |
Aug 15, 2013 | 16.85 | 16.90 | 16.40 | 16.59 | 1,255,266 | -0.64(-3.69%) |
Aug 14, 2013 | 17.13 | 17.29 | 17.01 | 17.22 | 672,955 | +0.07(+0.40%) |
Aug 13, 2013 | 17.03 | 17.25 | 16.81 | 17.15 | 708,981 | +0.12(+0.69%) |
Aug 12, 2013 | 16.84 | 17.13 | 16.78 | 17.04 | 611,273 | -0.02(-0.09%) |
Aug 09, 2013 | 16.94 | 17.14 | 16.88 | 17.05 | 734,113 | +0.06(+0.38%) |
Aug 08, 2013 | 16.58 | 17.22 | 16.58 | 16.99 | 1,360,882 | +0.63(+3.87%) |
Aug 07, 2013 | 16.80 | 16.80 | 16.32 | 16.36 | 1,087,354 | -0.49(-2.90%) |
Aug 06, 2013 | 17.11 | 17.17 | 16.76 | 16.85 | 882,359 | -0.32(-1.86%) |
Aug 05, 2013 | 17.14 | 17.27 | 16.91 | 17.16 | 771,412 | -0.04(-0.25%) |
Aug 02, 2013 | 17.41 | 17.46 | 17.16 | 17.21 | 878,028 | -0.28(-1.58%) |