Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.56 | 18.60 | 18.27 | 18.50 | 375,534 | -0.07(-0.36%) |
Oct 30, 2013 | 18.70 | 18.81 | 18.56 | 18.56 | 283,847 | -0.10(-0.53%) |
Oct 29, 2013 | 18.66 | 18.74 | 18.54 | 18.66 | 304,863 | +0.03(+0.18%) |
Oct 28, 2013 | 18.63 | 18.74 | 18.56 | 18.63 | 224,890 | -0.01(-0.04%) |
Oct 25, 2013 | 18.44 | 18.64 | 18.24 | 18.64 | 213,344 | +0.21(+1.12%) |
Oct 24, 2013 | 18.53 | 18.53 | 18.30 | 18.43 | 271,716 | -0.05(-0.29%) |
Oct 23, 2013 | 18.39 | 18.63 | 18.35 | 18.48 | 425,604 | +0.05(+0.29%) |
Oct 22, 2013 | 18.20 | 18.46 | 18.15 | 18.43 | 367,376 | +0.24(+1.32%) |
Oct 21, 2013 | 18.28 | 18.29 | 18.07 | 18.19 | 323,183 | -0.07(-0.36%) |
Oct 18, 2013 | 18.20 | 18.32 | 18.11 | 18.26 | 428,521 | +0.17(+0.92%) |
Oct 17, 2013 | 17.70 | 18.09 | 17.61 | 18.09 | 401,617 | +0.35(+1.95%) |
Oct 16, 2013 | 17.70 | 17.76 | 17.62 | 17.74 | 267,784 | +0.11(+0.60%) |
Oct 15, 2013 | 17.85 | 17.86 | 17.58 | 17.64 | 397,295 | -0.30(-1.67%) |
Oct 14, 2013 | 17.86 | 17.96 | 17.65 | 17.94 | 429,915 | -0.02(-0.11%) |
Oct 11, 2013 | 17.68 | 17.96 | 17.60 | 17.96 | 296,392 | +0.23(+1.31%) |
Oct 10, 2013 | 17.54 | 17.79 | 17.37 | 17.72 | 309,078 | +0.38(+2.19%) |
Oct 09, 2013 | 17.30 | 17.57 | 17.28 | 17.34 | 442,763 | +0.06(+0.35%) |
Oct 08, 2013 | 17.27 | 17.49 | 17.22 | 17.28 | 270,935 | +0.01(+0.08%) |
Oct 07, 2013 | 17.28 | 17.44 | 17.25 | 17.27 | 249,113 | -0.13(-0.73%) |
Oct 04, 2013 | 17.34 | 17.47 | 17.33 | 17.40 | 192,025 | +0.05(+0.27%) |
Oct 03, 2013 | 17.57 | 17.65 | 17.25 | 17.35 | 358,213 | -0.30(-1.70%) |
Oct 02, 2013 | 17.74 | 17.82 | 17.57 | 17.65 | 514,700 | -0.17(-0.93%) |
Oct 01, 2013 | 17.52 | 17.82 | 17.52 | 17.82 | 425,595 | +0.25(+1.40%) |
Sep 30, 2013 | 17.34 | 17.57 | 17.32 | 17.57 | 421,698 | +0.04(+0.23%) |
Sep 27, 2013 | 17.64 | 17.82 | 17.34 | 17.53 | 430,886 | -0.25(-1.39%) |
Sep 26, 2013 | 17.96 | 18.06 | 17.69 | 17.78 | 401,052 | -0.19(-1.04%) |
Sep 25, 2013 | 18.07 | 18.22 | 17.96 | 17.96 | 475,916 | -0.08(-0.44%) |
Sep 24, 2013 | 18.11 | 18.18 | 17.95 | 18.04 | 519,581 | -0.01(-0.07%) |
Sep 23, 2013 | 17.61 | 18.10 | 17.58 | 18.06 | 418,945 | +0.41(+2.30%) |
Sep 20, 2013 | 17.78 | 17.80 | 17.56 | 17.65 | 578,922 | -0.06(-0.34%) |
Sep 19, 2013 | 17.74 | 17.94 | 17.64 | 17.71 | 318,527 | -0.02(-0.11%) |
Sep 18, 2013 | 17.30 | 17.74 | 17.18 | 17.73 | 633,471 | +0.43(+2.46%) |
Sep 17, 2013 | 17.22 | 17.36 | 17.16 | 17.30 | 448,674 | +0.08(+0.46%) |
Sep 16, 2013 | 17.38 | 17.40 | 17.16 | 17.22 | 313,690 | -0.07(-0.42%) |
Sep 13, 2013 | 17.33 | 17.42 | 17.22 | 17.30 | 290,526 | +0.07(+0.39%) |
Sep 12, 2013 | 17.35 | 17.46 | 17.21 | 17.23 | 191,735 | -0.12(-0.69%) |
Sep 11, 2013 | 17.42 | 17.42 | 17.24 | 17.35 | 270,395 | -0.07(-0.38%) |
Sep 10, 2013 | 17.26 | 17.42 | 17.18 | 17.42 | 293,937 | +0.23(+1.32%) |
Sep 09, 2013 | 17.11 | 17.20 | 17.00 | 17.19 | 323,045 | +0.09(+0.51%) |
Sep 06, 2013 | 17.11 | 17.26 | 17.02 | 17.10 | 247,799 | +0.08(+0.47%) |
Sep 05, 2013 | 17.17 | 17.27 | 17.02 | 17.02 | 342,737 | -0.15(-0.89%) |
Sep 04, 2013 | 17.24 | 17.28 | 17.14 | 17.18 | 730,473 | -0.07(-0.42%) |
Sep 03, 2013 | 17.66 | 17.69 | 17.22 | 17.25 | 358,874 | -0.23(-1.33%) |
Aug 30, 2013 | 17.48 | 17.70 | 17.42 | 17.48 | 437,874 | -0.11(-0.64%) |
Aug 29, 2013 | 17.70 | 17.76 | 17.52 | 17.60 | 371,052 | -0.10(-0.56%) |
Aug 28, 2013 | 17.60 | 17.81 | 17.54 | 17.70 | 309,262 | +0.09(+0.49%) |
Aug 27, 2013 | 17.49 | 17.76 | 17.49 | 17.61 | 481,827 | -0.03(-0.19%) |
Aug 26, 2013 | 17.81 | 17.88 | 17.57 | 17.64 | 357,826 | -0.17(-0.93%) |
Aug 23, 2013 | 17.63 | 17.81 | 17.52 | 17.81 | 361,002 | +0.19(+1.10%) |
Aug 22, 2013 | 17.62 | 17.66 | 17.51 | 17.62 | 214,111 | +0.03(+0.19%) |
Aug 21, 2013 | 17.80 | 17.80 | 17.53 | 17.58 | 225,312 | -0.29(-1.60%) |
Aug 20, 2013 | 17.81 | 17.99 | 17.64 | 17.87 | 292,270 | +0.19(+1.07%) |
Aug 19, 2013 | 17.84 | 17.86 | 17.63 | 17.68 | 378,241 | -0.16(-0.89%) |
Aug 16, 2013 | 18.07 | 18.09 | 17.70 | 17.84 | 526,042 | -0.28(-1.56%) |
Aug 15, 2013 | 18.33 | 18.41 | 18.11 | 18.12 | 326,133 | -0.39(-2.10%) |
Aug 14, 2013 | 18.60 | 18.62 | 18.38 | 18.51 | 344,303 | -0.09(-0.50%) |
Aug 13, 2013 | 18.78 | 18.78 | 18.58 | 18.60 | 436,269 | -0.19(-1.02%) |
Aug 12, 2013 | 18.75 | 18.84 | 18.71 | 18.79 | 498,791 | -0.04(-0.21%) |
Aug 09, 2013 | 19.08 | 19.14 | 18.83 | 18.83 | 428,076 | -0.32(-1.68%) |
Aug 08, 2013 | 19.13 | 19.21 | 18.86 | 19.15 | 373,398 | +0.13(+0.66%) |
Aug 07, 2013 | 18.77 | 19.11 | 18.62 | 19.03 | 471,896 | +0.29(+1.54%) |
Aug 06, 2013 | 19.09 | 19.09 | 18.70 | 18.74 | 522,060 | -0.35(-1.83%) |
Aug 05, 2013 | 19.18 | 19.18 | 19.03 | 19.09 | 231,523 | -0.09(-0.48%) |
Aug 02, 2013 | 19.16 | 19.22 | 19.09 | 19.18 | 192,649 | +0.00(+0.00%) |