Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.46 | 18.50 | 18.16 | 18.22 | 46,713 | -0.30(-1.62%) |
Oct 30, 2013 | 19.20 | 19.20 | 18.36 | 18.52 | 28,725 | -0.67(-3.49%) |
Oct 29, 2013 | 19.05 | 19.27 | 18.65 | 19.19 | 38,635 | +0.15(+0.79%) |
Oct 28, 2013 | 19.20 | 19.22 | 18.78 | 19.04 | 27,751 | +0.03(+0.16%) |
Oct 25, 2013 | 18.89 | 19.05 | 18.46 | 19.01 | 69,082 | +0.21(+1.12%) |
Oct 24, 2013 | 18.71 | 19.06 | 18.71 | 18.80 | 20,286 | +0.09(+0.48%) |
Oct 23, 2013 | 18.61 | 18.85 | 18.45 | 18.71 | 30,999 | -0.07(-0.37%) |
Oct 22, 2013 | 18.55 | 18.88 | 18.42 | 18.78 | 36,930 | +0.28(+1.51%) |
Oct 21, 2013 | 18.52 | 18.73 | 18.30 | 18.50 | 49,095 | -0.10(-0.54%) |
Oct 18, 2013 | 18.24 | 18.62 | 17.89 | 18.60 | 62,691 | +0.57(+3.16%) |
Oct 17, 2013 | 17.66 | 18.04 | 17.64 | 18.03 | 48,974 | +0.33(+1.86%) |
Oct 16, 2013 | 17.75 | 17.86 | 17.41 | 17.70 | 30,819 | +0.05(+0.28%) |
Oct 15, 2013 | 17.59 | 17.67 | 17.25 | 17.65 | 37,923 | +0.05(+0.28%) |
Oct 14, 2013 | 17.02 | 17.61 | 16.92 | 17.60 | 31,744 | +0.41(+2.39%) |
Oct 11, 2013 | 17.03 | 17.19 | 16.84 | 17.19 | 30,263 | +0.04(+0.23%) |
Oct 10, 2013 | 16.58 | 17.28 | 16.58 | 17.15 | 38,016 | +0.81(+4.96%) |
Oct 09, 2013 | 16.58 | 16.82 | 16.13 | 16.34 | 46,663 | -0.15(-0.91%) |
Oct 08, 2013 | 17.10 | 17.20 | 16.44 | 16.49 | 31,638 | -0.62(-3.62%) |
Oct 07, 2013 | 16.89 | 17.19 | 16.72 | 17.11 | 56,142 | +0.04(+0.23%) |
Oct 04, 2013 | 16.89 | 17.20 | 16.89 | 17.07 | 31,231 | +0.14(+0.83%) |
Oct 03, 2013 | 17.02 | 17.12 | 16.64 | 16.93 | 32,751 | -0.18(-1.05%) |
Oct 02, 2013 | 17.47 | 17.62 | 17.02 | 17.11 | 50,476 | -0.55(-3.11%) |
Oct 01, 2013 | 17.18 | 17.66 | 17.00 | 17.66 | 126,426 | +0.49(+2.85%) |
Sep 30, 2013 | 16.85 | 17.18 | 16.74 | 17.17 | 75,538 | +0.09(+0.53%) |
Sep 27, 2013 | 16.95 | 17.17 | 16.95 | 17.08 | 42,546 | -0.03(-0.18%) |
Sep 26, 2013 | 16.95 | 17.11 | 16.90 | 17.11 | 42,535 | +0.18(+1.06%) |
Sep 25, 2013 | 16.92 | 17.04 | 16.91 | 16.93 | 41,625 | +0.01(+0.06%) |
Sep 24, 2013 | 16.73 | 17.06 | 16.43 | 16.92 | 67,571 | +0.17(+1.01%) |
Sep 23, 2013 | 16.72 | 16.82 | 16.59 | 16.75 | 34,673 | -0.09(-0.53%) |
Sep 20, 2013 | 16.50 | 16.90 | 16.44 | 16.84 | 97,204 | +0.46(+2.81%) |
Sep 19, 2013 | 16.35 | 16.72 | 16.25 | 16.38 | 85,303 | -0.23(-1.38%) |
Sep 18, 2013 | 16.36 | 16.90 | 16.10 | 16.61 | 39,415 | +0.25(+1.53%) |
Sep 17, 2013 | 16.24 | 16.41 | 16.20 | 16.36 | 37,086 | +0.13(+0.80%) |
Sep 16, 2013 | 16.39 | 16.59 | 16.19 | 16.23 | 51,812 | -0.16(-0.98%) |
Sep 13, 2013 | 16.42 | 16.53 | 16.35 | 16.39 | 43,972 | +0.04(+0.24%) |
Sep 12, 2013 | 16.49 | 16.63 | 16.26 | 16.35 | 23,624 | -0.20(-1.21%) |
Sep 11, 2013 | 16.34 | 16.55 | 16.28 | 16.55 | 47,547 | +0.24(+1.47%) |
Sep 10, 2013 | 16.17 | 16.48 | 16.15 | 16.31 | 82,492 | +0.26(+1.62%) |
Sep 09, 2013 | 16.10 | 16.10 | 15.93 | 16.05 | 111,594 | +0.00(+0.00%) |
Sep 06, 2013 | 16.05 | 16.07 | 15.60 | 16.05 | 40,803 | +0.05(+0.31%) |
Sep 05, 2013 | 16.08 | 16.14 | 15.93 | 16.00 | 47,038 | -0.01(-0.06%) |
Sep 04, 2013 | 15.91 | 16.05 | 15.70 | 16.01 | 42,132 | +0.09(+0.57%) |
Sep 03, 2013 | 15.77 | 15.94 | 15.68 | 15.92 | 36,759 | +0.39(+2.51%) |
Aug 30, 2013 | 15.57 | 15.60 | 15.45 | 15.53 | 54,604 | -0.10(-0.64%) |
Aug 29, 2013 | 15.50 | 15.68 | 15.42 | 15.63 | 39,090 | +0.12(+0.77%) |
Aug 28, 2013 | 15.41 | 15.51 | 15.40 | 15.51 | 38,597 | +0.16(+1.04%) |
Aug 27, 2013 | 15.80 | 15.88 | 15.29 | 15.35 | 37,741 | -0.71(-4.42%) |
Aug 26, 2013 | 16.09 | 16.10 | 15.97 | 16.06 | 49,307 | +0.00(+0.00%) |
Aug 23, 2013 | 15.94 | 16.18 | 15.94 | 16.06 | 13,505 | +0.14(+0.88%) |
Aug 22, 2013 | 16.01 | 16.11 | 15.85 | 15.92 | 25,857 | -0.04(-0.25%) |
Aug 21, 2013 | 16.06 | 16.10 | 15.85 | 15.96 | 23,418 | -0.17(-1.05%) |
Aug 20, 2013 | 15.95 | 16.29 | 15.95 | 16.13 | 31,011 | +0.15(+0.94%) |
Aug 19, 2013 | 16.07 | 16.15 | 15.88 | 15.98 | 27,976 | -0.17(-1.05%) |
Aug 16, 2013 | 15.93 | 16.23 | 15.90 | 16.15 | 30,495 | +0.10(+0.62%) |
Aug 15, 2013 | 15.93 | 16.09 | 15.76 | 16.05 | 76,502 | -0.16(-0.99%) |
Aug 14, 2013 | 16.12 | 16.25 | 16.10 | 16.21 | 23,635 | +0.04(+0.25%) |
Aug 13, 2013 | 16.13 | 16.27 | 15.98 | 16.17 | 11,722 | +0.06(+0.37%) |
Aug 12, 2013 | 15.95 | 16.32 | 15.87 | 16.11 | 33,284 | +0.02(+0.12%) |
Aug 09, 2013 | 16.25 | 16.25 | 16.00 | 16.09 | 39,154 | -0.14(-0.86%) |
Aug 08, 2013 | 16.11 | 16.25 | 16.07 | 16.23 | 34,246 | +0.23(+1.44%) |
Aug 07, 2013 | 16.05 | 16.14 | 15.92 | 16.00 | 21,160 | -0.16(-0.99%) |
Aug 06, 2013 | 16.14 | 16.20 | 15.95 | 16.16 | 20,552 | -0.02(-0.12%) |
Aug 05, 2013 | 16.02 | 16.20 | 16.01 | 16.18 | 27,507 | +0.17(+1.06%) |
Aug 02, 2013 | 16.18 | 16.23 | 15.85 | 16.01 | 20,934 | -0.24(-1.48%) |