Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.54 | 18.59 | 18.26 | 18.48 | 375,758 | -0.07(-0.36%) |
Oct 30, 2013 | 18.69 | 18.80 | 18.55 | 18.55 | 284,017 | -0.10(-0.54%) |
Oct 29, 2013 | 18.65 | 18.72 | 18.53 | 18.65 | 305,045 | +0.03(+0.18%) |
Oct 28, 2013 | 18.62 | 18.72 | 18.54 | 18.62 | 225,024 | -0.01(-0.04%) |
Oct 25, 2013 | 18.43 | 18.62 | 18.23 | 18.62 | 213,472 | +0.21(+1.12%) |
Oct 24, 2013 | 18.52 | 18.52 | 18.29 | 18.42 | 271,878 | -0.05(-0.29%) |
Oct 23, 2013 | 18.38 | 18.62 | 18.33 | 18.47 | 425,858 | +0.05(+0.29%) |
Oct 22, 2013 | 18.19 | 18.45 | 18.14 | 18.42 | 367,595 | +0.24(+1.32%) |
Oct 21, 2013 | 18.27 | 18.28 | 18.06 | 18.18 | 323,376 | -0.07(-0.36%) |
Oct 18, 2013 | 18.19 | 18.31 | 18.10 | 18.25 | 428,776 | +0.17(+0.92%) |
Oct 17, 2013 | 17.69 | 18.08 | 17.60 | 18.08 | 401,856 | +0.35(+1.95%) |
Oct 16, 2013 | 17.69 | 17.75 | 17.61 | 17.73 | 267,943 | +0.11(+0.60%) |
Oct 15, 2013 | 17.84 | 17.85 | 17.57 | 17.63 | 397,532 | -0.30(-1.67%) |
Oct 14, 2013 | 17.85 | 17.95 | 17.64 | 17.93 | 430,172 | -0.02(-0.11%) |
Oct 11, 2013 | 17.67 | 17.95 | 17.59 | 17.95 | 296,569 | +0.23(+1.31%) |
Oct 10, 2013 | 17.53 | 17.78 | 17.36 | 17.71 | 309,262 | +0.38(+2.19%) |
Oct 09, 2013 | 17.29 | 17.56 | 17.27 | 17.33 | 443,027 | +0.06(+0.35%) |
Oct 08, 2013 | 17.26 | 17.48 | 17.21 | 17.27 | 271,096 | +0.01(+0.08%) |
Oct 07, 2013 | 17.27 | 17.43 | 17.24 | 17.26 | 249,262 | -0.13(-0.73%) |
Oct 04, 2013 | 17.33 | 17.46 | 17.32 | 17.39 | 192,140 | +0.05(+0.27%) |
Oct 03, 2013 | 17.56 | 17.64 | 17.24 | 17.34 | 358,427 | -0.30(-1.70%) |
Oct 02, 2013 | 17.73 | 17.81 | 17.56 | 17.64 | 515,006 | -0.17(-0.93%) |
Oct 01, 2013 | 17.51 | 17.81 | 17.51 | 17.81 | 425,849 | +0.25(+1.40%) |
Sep 30, 2013 | 17.33 | 17.56 | 17.31 | 17.56 | 421,949 | +0.04(+0.23%) |
Sep 27, 2013 | 17.63 | 17.81 | 17.33 | 17.52 | 431,143 | -0.25(-1.39%) |
Sep 26, 2013 | 17.95 | 18.05 | 17.68 | 17.77 | 401,291 | -0.19(-1.04%) |
Sep 25, 2013 | 18.06 | 18.21 | 17.95 | 17.95 | 476,200 | -0.08(-0.44%) |
Sep 24, 2013 | 18.10 | 18.17 | 17.94 | 18.03 | 519,891 | -0.01(-0.07%) |
Sep 23, 2013 | 17.60 | 18.09 | 17.57 | 18.05 | 419,195 | +0.41(+2.30%) |
Sep 20, 2013 | 17.77 | 17.79 | 17.55 | 17.64 | 579,267 | -0.06(-0.34%) |
Sep 19, 2013 | 17.73 | 17.93 | 17.63 | 17.70 | 318,717 | -0.02(-0.11%) |
Sep 18, 2013 | 17.29 | 17.73 | 17.17 | 17.72 | 633,849 | +0.43(+2.46%) |
Sep 17, 2013 | 17.21 | 17.35 | 17.15 | 17.29 | 448,942 | +0.08(+0.46%) |
Sep 16, 2013 | 17.37 | 17.39 | 17.15 | 17.21 | 313,877 | -0.07(-0.42%) |
Sep 13, 2013 | 17.32 | 17.41 | 17.21 | 17.29 | 290,699 | +0.07(+0.39%) |
Sep 12, 2013 | 17.34 | 17.45 | 17.20 | 17.22 | 191,849 | -0.12(-0.69%) |
Sep 11, 2013 | 17.41 | 17.41 | 17.23 | 17.34 | 270,556 | -0.07(-0.38%) |
Sep 10, 2013 | 17.25 | 17.41 | 17.17 | 17.41 | 294,112 | +0.23(+1.32%) |
Sep 09, 2013 | 17.10 | 17.19 | 16.99 | 17.18 | 323,238 | +0.09(+0.51%) |
Sep 06, 2013 | 17.10 | 17.25 | 17.01 | 17.09 | 247,947 | +0.08(+0.47%) |
Sep 05, 2013 | 17.16 | 17.26 | 17.01 | 17.01 | 342,942 | -0.15(-0.89%) |
Sep 04, 2013 | 17.23 | 17.27 | 17.13 | 17.17 | 730,908 | -0.07(-0.42%) |
Sep 03, 2013 | 17.65 | 17.68 | 17.21 | 17.24 | 359,088 | -0.23(-1.33%) |
Aug 30, 2013 | 17.47 | 17.69 | 17.41 | 17.47 | 438,135 | -0.11(-0.64%) |
Aug 29, 2013 | 17.69 | 17.75 | 17.51 | 17.59 | 371,274 | -0.10(-0.56%) |
Aug 28, 2013 | 17.59 | 17.80 | 17.53 | 17.69 | 309,447 | +0.09(+0.49%) |
Aug 27, 2013 | 17.48 | 17.75 | 17.48 | 17.60 | 482,115 | -0.03(-0.19%) |
Aug 26, 2013 | 17.80 | 17.87 | 17.56 | 17.63 | 358,039 | -0.17(-0.93%) |
Aug 23, 2013 | 17.62 | 17.80 | 17.51 | 17.80 | 361,217 | +0.19(+1.10%) |
Aug 22, 2013 | 17.61 | 17.65 | 17.50 | 17.61 | 214,238 | +0.03(+0.19%) |
Aug 21, 2013 | 17.79 | 17.79 | 17.52 | 17.57 | 225,446 | -0.29(-1.60%) |
Aug 20, 2013 | 17.80 | 17.98 | 17.63 | 17.86 | 292,445 | +0.19(+1.07%) |
Aug 19, 2013 | 17.83 | 17.85 | 17.62 | 17.67 | 378,467 | -0.16(-0.89%) |
Aug 16, 2013 | 18.06 | 18.08 | 17.69 | 17.83 | 526,356 | -0.28(-1.56%) |
Aug 15, 2013 | 18.32 | 18.40 | 18.10 | 18.11 | 326,327 | -0.39(-2.10%) |
Aug 14, 2013 | 18.59 | 18.61 | 18.37 | 18.50 | 344,508 | -0.09(-0.50%) |
Aug 13, 2013 | 18.77 | 18.77 | 18.57 | 18.59 | 436,529 | -0.19(-1.02%) |
Aug 12, 2013 | 18.74 | 18.83 | 18.70 | 18.78 | 499,088 | -0.04(-0.21%) |
Aug 09, 2013 | 19.07 | 19.13 | 18.81 | 18.82 | 428,331 | -0.32(-1.68%) |
Aug 08, 2013 | 19.12 | 19.20 | 18.85 | 19.14 | 373,620 | +0.12(+0.66%) |
Aug 07, 2013 | 18.75 | 19.10 | 18.61 | 19.02 | 472,177 | +0.29(+1.54%) |
Aug 06, 2013 | 19.08 | 19.08 | 18.69 | 18.73 | 522,372 | -0.35(-1.83%) |
Aug 05, 2013 | 19.17 | 19.17 | 19.02 | 19.08 | 231,662 | -0.09(-0.48%) |
Aug 02, 2013 | 19.15 | 19.21 | 19.08 | 19.17 | 192,764 | +0.00(+0.00%) |