Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.99 | 21.03 | 20.68 | 20.84 | 0 | -0.08(-0.40%) |
Oct 30, 2013 | 21.00 | 21.00 | 20.88 | 20.92 | 74,846 | +0.03(+0.13%) |
Oct 29, 2013 | 21.10 | 21.13 | 20.79 | 20.89 | 0 | -0.21(-1.00%) |
Oct 28, 2013 | 20.83 | 21.26 | 20.66 | 21.10 | 0 | +0.27(+1.30%) |
Oct 25, 2013 | 19.74 | 22.57 | 19.74 | 20.83 | 0 | +1.27(+6.51%) |
Oct 24, 2013 | 19.53 | 19.57 | 19.31 | 19.56 | 37,562 | +0.22(+1.12%) |
Oct 23, 2013 | 19.66 | 19.66 | 19.31 | 19.34 | 0 | +0.10(+0.50%) |
Oct 22, 2013 | 19.09 | 19.42 | 19.06 | 19.25 | 67,494 | +0.11(+0.56%) |
Oct 21, 2013 | 19.20 | 19.48 | 19.12 | 19.14 | 90,490 | -0.07(-0.36%) |
Oct 18, 2013 | 19.07 | 19.21 | 18.76 | 19.21 | 76,862 | +0.28(+1.48%) |
Oct 17, 2013 | 18.66 | 18.98 | 18.57 | 18.93 | 61,916 | +0.24(+1.31%) |
Oct 16, 2013 | 18.63 | 18.73 | 18.34 | 18.68 | 55,431 | +0.34(+1.87%) |
Oct 15, 2013 | 18.45 | 18.68 | 18.02 | 18.34 | 113,601 | -0.21(-1.15%) |
Oct 14, 2013 | 18.35 | 18.58 | 18.33 | 18.56 | 57,030 | +0.41(+2.25%) |
Oct 11, 2013 | 17.43 | 18.19 | 17.43 | 18.15 | 0 | +0.63(+3.62%) |
Oct 10, 2013 | 17.32 | 17.68 | 17.32 | 17.51 | 93,901 | +0.25(+1.43%) |
Oct 09, 2013 | 17.19 | 17.44 | 17.10 | 17.27 | 46,742 | -0.00(-0.02%) |
Oct 08, 2013 | 17.35 | 17.37 | 17.13 | 17.27 | 37,898 | -0.12(-0.68%) |
Oct 07, 2013 | 17.78 | 17.78 | 17.39 | 17.39 | 0 | -0.49(-2.71%) |
Oct 04, 2013 | 17.51 | 17.93 | 17.51 | 17.87 | 0 | +0.36(+2.06%) |
Oct 03, 2013 | 17.68 | 17.72 | 17.41 | 17.51 | 0 | -0.16(-0.89%) |
Oct 02, 2013 | 18.15 | 18.15 | 17.58 | 17.67 | 90,934 | -0.56(-3.05%) |
Oct 01, 2013 | 17.98 | 18.28 | 17.86 | 18.23 | 71,015 | +0.30(+1.66%) |
Sep 30, 2013 | 17.95 | 18.15 | 17.88 | 17.93 | 0 | -0.18(-1.02%) |
Sep 27, 2013 | 18.05 | 18.25 | 18.00 | 18.12 | 0 | +0.02(+0.11%) |
Sep 26, 2013 | 18.21 | 18.35 | 17.90 | 18.09 | 23,648 | -0.13(-0.73%) |
Sep 25, 2013 | 18.24 | 18.38 | 18.23 | 18.23 | 42,152 | +0.00(+0.00%) |
Sep 24, 2013 | 18.52 | 18.52 | 18.07 | 18.23 | 319,642 | -0.26(-1.43%) |
Sep 23, 2013 | 18.50 | 18.61 | 18.46 | 18.49 | 46,450 | -0.11(-0.61%) |
Sep 20, 2013 | 18.24 | 18.73 | 18.24 | 18.61 | 0 | +0.37(+2.04%) |
Sep 19, 2013 | 18.31 | 18.31 | 18.04 | 18.23 | 0 | -0.10(-0.52%) |
Sep 18, 2013 | 17.89 | 18.53 | 17.72 | 18.33 | 0 | +0.40(+2.24%) |
Sep 17, 2013 | 17.56 | 17.97 | 17.51 | 17.93 | 0 | +0.29(+1.65%) |
Sep 16, 2013 | 17.81 | 17.96 | 17.41 | 17.64 | 0 | -0.09(-0.52%) |
Sep 13, 2013 | 17.70 | 17.83 | 17.48 | 17.73 | 0 | +0.11(+0.64%) |
Sep 12, 2013 | 17.65 | 17.82 | 17.57 | 17.62 | 0 | -0.20(-1.10%) |
Sep 11, 2013 | 17.85 | 17.98 | 17.81 | 17.81 | 0 | -0.15(-0.86%) |
Sep 10, 2013 | 17.86 | 18.00 | 17.55 | 17.97 | 41,241 | +0.19(+1.07%) |
Sep 09, 2013 | 17.59 | 17.88 | 17.31 | 17.78 | 0 | +0.20(+1.12%) |
Sep 06, 2013 | 17.79 | 17.79 | 17.00 | 17.58 | 0 | -0.15(-0.84%) |
Sep 05, 2013 | 17.74 | 17.89 | 17.59 | 17.73 | 0 | +0.05(+0.30%) |
Sep 04, 2013 | 17.79 | 18.03 | 17.61 | 17.68 | 0 | -0.15(-0.85%) |
Sep 03, 2013 | 17.92 | 18.07 | 17.71 | 17.83 | 0 | +0.09(+0.50%) |
Aug 30, 2013 | 18.09 | 18.09 | 17.73 | 17.74 | 0 | -0.42(-2.31%) |
Aug 29, 2013 | 17.96 | 18.19 | 17.95 | 18.16 | 14,125 | +0.21(+1.14%) |
Aug 28, 2013 | 18.10 | 18.10 | 17.89 | 17.95 | 0 | +0.09(+0.48%) |
Aug 27, 2013 | 18.31 | 18.42 | 17.84 | 17.87 | 40,798 | -0.69(-3.71%) |
Aug 26, 2013 | 18.62 | 18.95 | 18.44 | 18.55 | 0 | -0.09(-0.46%) |
Aug 23, 2013 | 18.67 | 18.74 | 18.42 | 18.64 | 0 | -0.04(-0.24%) |
Aug 22, 2013 | 18.62 | 18.72 | 17.85 | 18.68 | 41,043 | +0.31(+1.70%) |
Aug 21, 2013 | 18.44 | 18.60 | 18.37 | 18.37 | 0 | -0.12(-0.68%) |
Aug 20, 2013 | 18.19 | 18.57 | 17.98 | 18.50 | 41,003 | +0.28(+1.52%) |
Aug 19, 2013 | 17.98 | 18.26 | 17.86 | 18.22 | 50,764 | +0.13(+0.74%) |
Aug 16, 2013 | 18.02 | 18.19 | 17.90 | 18.09 | 0 | -0.01(-0.03%) |
Aug 15, 2013 | 18.39 | 18.44 | 18.01 | 18.09 | 73,861 | -0.33(-1.78%) |
Aug 14, 2013 | 18.41 | 18.66 | 18.36 | 18.42 | 79,479 | +0.08(+0.42%) |
Aug 13, 2013 | 18.37 | 18.43 | 18.19 | 18.34 | 48,503 | +0.02(+0.13%) |
Aug 12, 2013 | 18.12 | 18.42 | 18.11 | 18.32 | 43,617 | +0.15(+0.84%) |
Aug 09, 2013 | 18.18 | 18.27 | 18.15 | 18.17 | 32,488 | +0.00(+0.02%) |
Aug 08, 2013 | 18.18 | 18.23 | 18.01 | 18.16 | 50,559 | -0.05(-0.26%) |
Aug 07, 2013 | 18.17 | 18.25 | 18.12 | 18.21 | 37,757 | +0.06(+0.31%) |
Aug 06, 2013 | 18.12 | 18.27 | 18.09 | 18.15 | 81,535 | +0.08(+0.44%) |
Aug 05, 2013 | 17.82 | 18.13 | 17.82 | 18.07 | 338,337 | +0.26(+1.43%) |
Aug 02, 2013 | 17.54 | 17.85 | 17.43 | 17.82 | 101,647 | +0.18(+0.99%) |