Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.12 | 19.12 | 18.88 | 18.88 | 207,704 | -0.15(-0.78%) |
Oct 30, 2013 | 19.18 | 19.18 | 18.94 | 19.03 | 666,115 | -0.08(-0.42%) |
Oct 29, 2013 | 19.11 | 19.13 | 19.07 | 19.11 | 215,820 | +0.08(+0.43%) |
Oct 28, 2013 | 18.96 | 19.05 | 18.95 | 19.03 | 377,402 | +0.07(+0.35%) |
Oct 25, 2013 | 18.89 | 18.98 | 18.85 | 18.96 | 217,146 | +0.07(+0.39%) |
Oct 24, 2013 | 19.01 | 19.01 | 18.84 | 18.89 | 341,492 | -0.04(-0.23%) |
Oct 23, 2013 | 19.08 | 19.08 | 18.92 | 18.93 | 305,309 | -0.39(-2.03%) |
Oct 22, 2013 | 19.27 | 19.40 | 19.24 | 19.32 | 313,092 | +0.18(+0.96%) |
Oct 21, 2013 | 19.22 | 19.28 | 19.11 | 19.14 | 752,911 | -0.04(-0.23%) |
Oct 18, 2013 | 19.23 | 19.26 | 19.16 | 19.18 | 237,600 | +0.04(+0.23%) |
Oct 17, 2013 | 18.99 | 19.15 | 18.98 | 19.14 | 228,901 | +0.11(+0.58%) |
Oct 16, 2013 | 18.99 | 19.09 | 18.94 | 19.03 | 176,353 | +0.17(+0.88%) |
Oct 15, 2013 | 19.02 | 19.04 | 18.82 | 18.86 | 208,516 | -0.20(-1.06%) |
Oct 14, 2013 | 18.72 | 19.08 | 18.70 | 19.06 | 180,725 | +0.14(+0.74%) |
Oct 11, 2013 | 18.87 | 18.96 | 18.82 | 18.92 | 1,428,398 | +0.00(+0.00%) |
Oct 10, 2013 | 18.71 | 18.93 | 18.71 | 18.92 | 282,548 | +0.44(+2.36%) |
Oct 09, 2013 | 18.52 | 18.57 | 18.37 | 18.49 | 202,092 | +0.16(+0.89%) |
Oct 08, 2013 | 18.70 | 18.70 | 18.32 | 18.33 | 801,383 | -0.24(-1.27%) |
Oct 07, 2013 | 18.55 | 18.67 | 18.50 | 18.56 | 246,353 | -0.19(-1.02%) |
Oct 04, 2013 | 18.53 | 18.78 | 18.53 | 18.75 | 284,413 | +0.26(+1.40%) |
Oct 03, 2013 | 18.61 | 18.67 | 18.37 | 18.50 | 194,816 | -0.06(-0.32%) |
Oct 02, 2013 | 18.42 | 18.56 | 18.35 | 18.55 | 240,361 | +0.10(+0.52%) |
Oct 01, 2013 | 18.31 | 18.48 | 18.30 | 18.46 | 190,808 | +0.13(+0.68%) |
Sep 27, 2013 | 18.41 | 18.43 | 18.30 | 18.33 | 275,127 | -0.23(-1.23%) |
Sep 26, 2013 | 18.55 | 18.63 | 18.47 | 18.56 | 214,957 | +0.04(+0.20%) |
Sep 25, 2013 | 18.65 | 18.65 | 18.48 | 18.53 | 177,922 | -0.09(-0.48%) |
Sep 24, 2013 | 18.67 | 18.70 | 18.53 | 18.61 | 210,624 | -0.13(-0.67%) |
Sep 23, 2013 | 18.75 | 18.79 | 18.67 | 18.74 | 269,301 | +0.04(+0.20%) |
Sep 20, 2013 | 19.01 | 19.01 | 18.67 | 18.70 | 313,863 | -0.40(-2.09%) |
Sep 19, 2013 | 19.15 | 19.17 | 18.98 | 19.10 | 355,754 | -0.09(-0.46%) |
Sep 18, 2013 | 18.45 | 19.19 | 18.35 | 19.19 | 398,987 | +0.71(+3.84%) |
Sep 17, 2013 | 18.47 | 18.50 | 18.42 | 18.48 | 189,875 | +0.02(+0.12%) |
Sep 16, 2013 | 18.53 | 18.61 | 18.41 | 18.46 | 439,585 | +0.18(+0.96%) |
Sep 13, 2013 | 18.13 | 18.31 | 18.11 | 18.28 | 1,060,287 | +0.16(+0.86%) |
Sep 12, 2013 | 18.27 | 18.33 | 18.11 | 18.13 | 405,071 | -0.19(-1.05%) |
Sep 11, 2013 | 18.27 | 18.36 | 18.20 | 18.32 | 218,688 | +0.02(+0.12%) |
Sep 10, 2013 | 18.30 | 18.32 | 18.21 | 18.30 | 458,631 | +0.13(+0.69%) |
Sep 09, 2013 | 17.76 | 18.18 | 17.76 | 18.17 | 438,780 | +0.52(+2.93%) |
Sep 06, 2013 | 17.54 | 17.71 | 17.44 | 17.65 | 742,810 | +0.28(+1.62%) |
Sep 05, 2013 | 17.12 | 17.41 | 17.09 | 17.37 | 771,686 | +0.27(+1.55%) |
Sep 04, 2013 | 16.96 | 17.11 | 16.87 | 17.11 | 212,693 | +0.24(+1.40%) |
Sep 03, 2013 | 16.91 | 17.04 | 16.80 | 16.87 | 506,262 | +0.13(+0.75%) |
Aug 30, 2013 | 16.86 | 16.87 | 16.62 | 16.75 | 297,752 | +0.16(+0.93%) |
Aug 29, 2013 | 16.79 | 16.89 | 16.57 | 16.59 | 877,945 | +0.02(+0.13%) |
Aug 28, 2013 | 16.66 | 16.81 | 16.55 | 16.57 | 1,267,138 | -0.14(-0.84%) |
Aug 27, 2013 | 16.73 | 16.83 | 16.67 | 16.71 | 372,797 | -0.38(-2.25%) |
Aug 26, 2013 | 17.31 | 17.31 | 17.09 | 17.09 | 274,443 | -0.18(-1.03%) |
Aug 23, 2013 | 17.22 | 17.32 | 17.11 | 17.27 | 323,613 | +0.16(+0.95%) |
Aug 22, 2013 | 17.01 | 17.17 | 17.01 | 17.11 | 267,875 | +0.24(+1.45%) |
Aug 21, 2013 | 17.01 | 17.03 | 16.78 | 16.86 | 458,842 | -0.35(-2.06%) |
Aug 20, 2013 | 17.12 | 17.28 | 17.06 | 17.22 | 213,298 | +0.02(+0.13%) |
Aug 19, 2013 | 17.45 | 17.45 | 17.20 | 17.20 | 277,600 | -0.27(-1.56%) |
Aug 16, 2013 | 17.73 | 17.78 | 17.45 | 17.47 | 1,322,858 | -0.30(-1.70%) |
Aug 15, 2013 | 17.78 | 17.81 | 17.63 | 17.77 | 369,187 | -0.18(-1.03%) |
Aug 14, 2013 | 17.96 | 18.02 | 17.95 | 17.96 | 183,564 | +0.05(+0.29%) |
Aug 13, 2013 | 17.90 | 17.96 | 17.84 | 17.90 | 227,240 | +0.08(+0.46%) |
Aug 12, 2013 | 17.74 | 17.88 | 17.74 | 17.82 | 528,198 | +0.12(+0.67%) |
Aug 09, 2013 | 17.60 | 17.75 | 17.60 | 17.71 | 162,314 | +0.10(+0.59%) |
Aug 08, 2013 | 17.45 | 17.66 | 17.34 | 17.60 | 258,488 | +0.32(+1.88%) |
Aug 07, 2013 | 17.34 | 17.37 | 17.25 | 17.28 | 188,591 | -0.16(-0.93%) |
Aug 06, 2013 | 17.58 | 17.60 | 17.36 | 17.44 | 442,071 | -0.21(-1.21%) |
Aug 05, 2013 | 17.73 | 17.74 | 17.61 | 17.65 | 289,159 | -0.15(-0.83%) |
Aug 02, 2013 | 17.71 | 17.87 | 17.71 | 17.80 | 269,799 | +0.00(+0.00%) |