Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.17 | 18.25 | 18.01 | 18.05 | 38,750 | -0.24(-1.34%) |
Oct 30, 2013 | 18.33 | 18.44 | 18.27 | 18.30 | 20,944 | -0.01(-0.07%) |
Oct 29, 2013 | 18.26 | 18.39 | 18.26 | 18.31 | 29,023 | +0.03(+0.15%) |
Oct 28, 2013 | 18.15 | 18.37 | 18.15 | 18.28 | 17,808 | +0.19(+1.06%) |
Oct 25, 2013 | 18.10 | 18.10 | 18.04 | 18.09 | 18,770 | -0.10(-0.57%) |
Oct 24, 2013 | 18.19 | 18.22 | 18.15 | 18.20 | 32,607 | +0.00(+0.01%) |
Oct 23, 2013 | 18.41 | 18.41 | 18.17 | 18.19 | 29,873 | -0.33(-1.78%) |
Oct 22, 2013 | 18.49 | 18.63 | 18.48 | 18.52 | 32,274 | -0.03(-0.14%) |
Oct 21, 2013 | 18.57 | 18.57 | 18.47 | 18.55 | 22,194 | +0.03(+0.14%) |
Oct 18, 2013 | 18.50 | 18.63 | 18.46 | 18.52 | 19,584 | +0.12(+0.63%) |
Oct 17, 2013 | 18.37 | 18.41 | 18.22 | 18.41 | 17,412 | +0.09(+0.51%) |
Oct 16, 2013 | 18.33 | 18.45 | 18.31 | 18.31 | 20,942 | +0.09(+0.49%) |
Oct 15, 2013 | 18.15 | 18.38 | 18.15 | 18.23 | 34,071 | +0.12(+0.69%) |
Oct 14, 2013 | 17.89 | 18.13 | 17.89 | 18.10 | 29,785 | +0.04(+0.22%) |
Oct 11, 2013 | 17.88 | 18.07 | 17.88 | 18.06 | 35,998 | +0.21(+1.17%) |
Oct 10, 2013 | 17.76 | 17.85 | 17.76 | 17.85 | 24,607 | +0.24(+1.39%) |
Oct 09, 2013 | 17.61 | 17.72 | 17.59 | 17.61 | 44,972 | -0.04(-0.25%) |
Oct 08, 2013 | 17.66 | 17.74 | 17.58 | 17.65 | 33,248 | +0.04(+0.20%) |
Oct 07, 2013 | 17.54 | 17.69 | 17.54 | 17.62 | 21,711 | +0.02(+0.13%) |
Oct 04, 2013 | 17.61 | 17.78 | 17.59 | 17.59 | 12,175 | +0.00(+0.00%) |
Oct 03, 2013 | 17.55 | 17.75 | 17.51 | 17.59 | 27,015 | +0.06(+0.33%) |
Oct 02, 2013 | 17.46 | 17.67 | 17.35 | 17.54 | 180,383 | +0.04(+0.20%) |
Oct 01, 2013 | 17.33 | 17.59 | 17.29 | 17.50 | 16,539 | +0.20(+1.18%) |
Sep 27, 2013 | 17.38 | 17.38 | 17.25 | 17.30 | 23,278 | -0.10(-0.56%) |
Sep 26, 2013 | 17.41 | 17.42 | 17.35 | 17.39 | 12,164 | +0.13(+0.77%) |
Sep 25, 2013 | 17.45 | 17.45 | 17.25 | 17.26 | 27,251 | -0.19(-1.10%) |
Sep 24, 2013 | 17.47 | 17.53 | 17.42 | 17.45 | 21,270 | -0.04(-0.25%) |
Sep 23, 2013 | 17.64 | 17.67 | 17.44 | 17.50 | 23,798 | -0.05(-0.26%) |
Sep 20, 2013 | 17.90 | 17.90 | 17.52 | 17.54 | 16,486 | -0.47(-2.62%) |
Sep 19, 2013 | 18.01 | 18.05 | 17.84 | 18.01 | 26,231 | +0.02(+0.12%) |
Sep 18, 2013 | 17.64 | 18.09 | 17.64 | 17.99 | 72,345 | +0.35(+1.99%) |
Sep 17, 2013 | 17.67 | 17.77 | 17.61 | 17.64 | 12,650 | -0.04(-0.25%) |
Sep 16, 2013 | 17.78 | 17.76 | 17.68 | 17.68 | 8,150 | +0.06(+0.35%) |
Sep 13, 2013 | 17.61 | 17.68 | 17.57 | 17.62 | 34,111 | -0.13(-0.75%) |
Sep 12, 2013 | 17.54 | 17.79 | 17.45 | 17.75 | 27,368 | +0.14(+0.78%) |
Sep 11, 2013 | 17.50 | 17.67 | 17.42 | 17.62 | 21,563 | +0.12(+0.69%) |
Sep 10, 2013 | 17.53 | 17.57 | 17.40 | 17.50 | 55,059 | +0.08(+0.49%) |
Sep 09, 2013 | 17.24 | 17.43 | 17.24 | 17.41 | 23,980 | +0.37(+2.19%) |
Sep 06, 2013 | 17.09 | 17.13 | 17.03 | 17.04 | 17,610 | +0.07(+0.42%) |
Sep 05, 2013 | 16.90 | 17.03 | 16.86 | 16.97 | 28,857 | +0.11(+0.66%) |
Sep 04, 2013 | 16.82 | 16.89 | 16.74 | 16.86 | 33,907 | +0.16(+0.96%) |
Sep 03, 2013 | 16.70 | 16.76 | 16.68 | 16.70 | 14,923 | +0.13(+0.81%) |
Aug 30, 2013 | 16.60 | 16.60 | 16.41 | 16.56 | 24,409 | +0.28(+1.69%) |
Aug 29, 2013 | 16.21 | 16.34 | 16.19 | 16.29 | 18,727 | +0.23(+1.41%) |
Aug 28, 2013 | 16.12 | 16.12 | 16.04 | 16.06 | 34,995 | +0.07(+0.45%) |
Aug 27, 2013 | 16.01 | 16.21 | 15.72 | 15.99 | 58,993 | -0.12(-0.77%) |
Aug 26, 2013 | 16.22 | 16.25 | 15.95 | 16.11 | 37,334 | -0.03(-0.16%) |
Aug 23, 2013 | 16.17 | 16.25 | 16.02 | 16.14 | 15,037 | +0.17(+1.04%) |
Aug 22, 2013 | 16.02 | 16.02 | 15.94 | 15.97 | 33,534 | +0.07(+0.43%) |
Aug 21, 2013 | 16.01 | 16.05 | 15.88 | 15.90 | 18,385 | -0.28(-1.73%) |
Aug 20, 2013 | 16.19 | 16.30 | 16.16 | 16.18 | 37,201 | -0.18(-1.11%) |
Aug 19, 2013 | 16.37 | 16.43 | 16.32 | 16.37 | 34,453 | +0.01(+0.05%) |
Aug 16, 2013 | 16.37 | 16.47 | 16.34 | 16.36 | 15,894 | +0.04(+0.25%) |
Aug 15, 2013 | 16.17 | 16.35 | 16.17 | 16.32 | 40,558 | -0.06(-0.38%) |
Aug 14, 2013 | 16.28 | 16.46 | 16.27 | 16.38 | 66,681 | +0.15(+0.93%) |
Aug 13, 2013 | 16.28 | 16.49 | 16.12 | 16.23 | 24,978 | +0.11(+0.70%) |
Aug 12, 2013 | 16.36 | 16.36 | 16.06 | 16.12 | 35,998 | -0.16(-1.00%) |
Aug 09, 2013 | 16.19 | 16.40 | 16.19 | 16.28 | 19,197 | -0.04(-0.26%) |
Aug 08, 2013 | 16.43 | 16.43 | 16.14 | 16.32 | 23,294 | +0.07(+0.44%) |
Aug 07, 2013 | 16.14 | 16.27 | 15.90 | 16.25 | 38,085 | -0.13(-0.79%) |
Aug 06, 2013 | 16.25 | 16.40 | 16.02 | 16.38 | 45,037 | -0.07(-0.45%) |
Aug 05, 2013 | 16.51 | 16.63 | 16.39 | 16.45 | 14,280 | -0.04(-0.26%) |
Aug 02, 2013 | 16.26 | 16.50 | 16.26 | 16.50 | 104,512 | +0.11(+0.65%) |