Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.18 | 18.29 | 18.17 | 18.22 | 7,756 | -0.07(-0.41%) |
Oct 30, 2013 | 18.36 | 18.36 | 18.27 | 18.29 | 1,297 | +0.02(+0.13%) |
Oct 29, 2013 | 18.36 | 18.36 | 18.26 | 18.27 | 3,824 | -0.16(-0.85%) |
Oct 28, 2013 | 18.22 | 18.51 | 18.22 | 18.42 | 13,440 | +0.23(+1.27%) |
Oct 25, 2013 | 18.22 | 18.22 | 18.08 | 18.19 | 4,942 | +0.06(+0.32%) |
Oct 24, 2013 | 18.36 | 18.36 | 18.12 | 18.13 | 3,437 | -0.09(-0.50%) |
Oct 23, 2013 | 18.45 | 18.45 | 18.22 | 18.22 | 6,397 | -0.41(-2.22%) |
Oct 22, 2013 | 18.70 | 18.71 | 18.60 | 18.64 | 15,957 | +0.15(+0.81%) |
Oct 21, 2013 | 18.43 | 18.52 | 18.41 | 18.49 | 2,082 | +0.05(+0.27%) |
Oct 18, 2013 | 18.39 | 18.46 | 18.36 | 18.44 | 10,066 | +0.10(+0.54%) |
Oct 17, 2013 | 18.23 | 18.43 | 18.22 | 18.34 | 17,108 | +0.06(+0.32%) |
Oct 16, 2013 | 18.22 | 18.28 | 18.22 | 18.28 | 1,159 | +0.11(+0.59%) |
Oct 15, 2013 | 18.22 | 18.22 | 18.17 | 18.17 | 2,567 | -0.26(-1.39%) |
Oct 14, 2013 | 17.98 | 18.43 | 17.98 | 18.43 | 1,984 | +0.31(+1.69%) |
Oct 11, 2013 | 18.06 | 18.28 | 18.06 | 18.12 | 12,154 | -0.03(-0.14%) |
Oct 10, 2013 | 17.95 | 18.48 | 17.95 | 18.15 | 17,168 | +0.36(+2.05%) |
Oct 09, 2013 | 17.70 | 17.89 | 17.68 | 17.79 | 3,334 | -0.03(-0.19%) |
Oct 08, 2013 | 17.70 | 17.87 | 17.68 | 17.82 | 15,082 | -0.02(-0.11%) |
Oct 07, 2013 | 17.79 | 17.91 | 17.79 | 17.84 | 4,639 | -0.24(-1.33%) |
Oct 04, 2013 | 17.74 | 18.11 | 17.74 | 18.08 | 7,455 | +0.24(+1.33%) |
Oct 03, 2013 | 17.82 | 17.93 | 17.70 | 17.84 | 10,029 | +0.09(+0.51%) |
Oct 02, 2013 | 17.66 | 17.79 | 17.66 | 17.75 | 1,734 | -0.08(-0.44%) |
Oct 01, 2013 | 17.78 | 17.89 | 17.73 | 17.83 | 4,636 | +0.07(+0.40%) |
Sep 27, 2013 | 17.85 | 17.85 | 17.71 | 17.76 | 1,711 | +0.04(+0.23%) |
Sep 26, 2013 | 17.93 | 17.93 | 17.72 | 17.72 | 13,119 | -0.11(-0.61%) |
Sep 25, 2013 | 17.93 | 18.24 | 17.83 | 17.83 | 10,329 | -0.19(-1.05%) |
Sep 24, 2013 | 18.14 | 18.18 | 17.89 | 18.02 | 8,309 | -0.02(-0.09%) |
Sep 23, 2013 | 18.04 | 18.04 | 17.92 | 18.03 | 2,251 | +0.06(+0.32%) |
Sep 20, 2013 | 18.35 | 18.35 | 17.97 | 17.98 | 1,892 | -0.45(-2.42%) |
Sep 19, 2013 | 18.26 | 18.44 | 18.26 | 18.42 | 6,911 | -0.19(-1.01%) |
Sep 18, 2013 | 18.36 | 18.69 | 18.36 | 18.61 | 10,612 | +0.71(+3.96%) |
Sep 17, 2013 | 18.11 | 18.11 | 17.88 | 17.90 | 154,573 | -0.01(-0.05%) |
Sep 16, 2013 | 18.02 | 18.02 | 17.91 | 17.91 | 5,202 | +0.12(+0.70%) |
Sep 13, 2013 | 17.72 | 17.81 | 17.71 | 17.79 | 2,268 | +0.04(+0.23%) |
Sep 12, 2013 | 17.89 | 17.96 | 17.74 | 17.74 | 18,106 | -0.23(-1.29%) |
Sep 11, 2013 | 17.85 | 17.98 | 17.80 | 17.98 | 7,652 | +0.28(+1.59%) |
Sep 10, 2013 | 17.80 | 17.86 | 17.70 | 17.70 | 11,283 | +0.02(+0.14%) |
Sep 09, 2013 | 17.44 | 17.67 | 17.44 | 17.67 | 1,239 | +0.23(+1.33%) |
Sep 06, 2013 | 17.37 | 17.46 | 17.37 | 17.44 | 2,999 | +0.29(+1.67%) |
Sep 05, 2013 | 17.46 | 17.46 | 17.12 | 17.15 | 11,803 | +0.05(+0.30%) |
Sep 04, 2013 | 17.03 | 17.20 | 17.02 | 17.10 | 30,773 | +0.10(+0.59%) |
Sep 03, 2013 | 17.03 | 17.08 | 16.89 | 17.00 | 2,864 | +0.21(+1.23%) |
Aug 30, 2013 | 16.72 | 16.79 | 16.72 | 16.79 | 908 | +0.07(+0.45%) |
Aug 29, 2013 | 16.75 | 16.89 | 16.68 | 16.72 | 30,355 | +0.13(+0.80%) |
Aug 28, 2013 | 16.50 | 16.69 | 16.50 | 16.59 | 4,300 | +0.12(+0.75%) |
Aug 27, 2013 | 16.52 | 16.59 | 16.35 | 16.46 | 5,595 | -0.32(-1.92%) |
Aug 26, 2013 | 16.80 | 16.81 | 16.71 | 16.79 | 2,308 | -0.31(-1.79%) |
Aug 23, 2013 | 16.63 | 17.09 | 16.63 | 17.09 | 2,684 | +0.12(+0.73%) |
Aug 22, 2013 | 16.69 | 17.21 | 16.69 | 16.97 | 21,398 | +0.40(+2.39%) |
Aug 21, 2013 | 16.57 | 16.87 | 16.57 | 16.57 | 5,012 | -0.26(-1.52%) |
Aug 20, 2013 | 16.84 | 16.84 | 16.79 | 16.83 | 2,592 | -0.17(-0.97%) |
Aug 19, 2013 | 16.96 | 17.04 | 16.77 | 16.99 | 7,290 | -0.20(-1.16%) |
Aug 16, 2013 | 17.27 | 17.27 | 17.19 | 17.19 | 2,231 | -0.04(-0.23%) |
Aug 15, 2013 | 17.15 | 17.23 | 16.98 | 17.23 | 1,451 | -0.17(-1.00%) |
Aug 14, 2013 | 17.78 | 17.78 | 17.40 | 17.41 | 14,101 | +0.01(+0.05%) |
Aug 13, 2013 | 17.60 | 17.60 | 17.23 | 17.40 | 2,621 | -0.03(-0.15%) |
Aug 12, 2013 | 17.22 | 17.46 | 17.22 | 17.42 | 3,741 | +0.27(+1.55%) |
Aug 09, 2013 | 17.33 | 17.55 | 17.05 | 17.16 | 19,337 | -0.08(-0.49%) |
Aug 08, 2013 | 17.15 | 17.25 | 17.10 | 17.24 | 12,025 | +0.34(+2.01%) |
Aug 07, 2013 | 16.98 | 17.03 | 16.90 | 16.90 | 7,875 | -0.33(-1.92%) |
Aug 06, 2013 | 17.22 | 17.23 | 17.12 | 17.23 | 9,633 | -0.12(-0.67%) |
Aug 05, 2013 | 17.39 | 17.67 | 17.29 | 17.35 | 23,097 | -0.17(-0.99%) |
Aug 02, 2013 | 17.46 | 17.55 | 17.45 | 17.52 | 2,812 | -0.02(-0.09%) |