Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.50 | 18.61 | 18.39 | 18.48 | 186,330 | -0.03(-0.18%) |
Oct 30, 2013 | 18.62 | 18.64 | 18.45 | 18.51 | 154,426 | -0.13(-0.72%) |
Oct 29, 2013 | 18.58 | 18.65 | 18.55 | 18.65 | 164,487 | +0.09(+0.49%) |
Oct 28, 2013 | 18.59 | 18.59 | 18.49 | 18.55 | 245,785 | -0.02(-0.11%) |
Oct 25, 2013 | 18.51 | 18.58 | 18.46 | 18.58 | 138,502 | +0.12(+0.66%) |
Oct 24, 2013 | 18.41 | 18.48 | 18.38 | 18.45 | 215,392 | +0.03(+0.14%) |
Oct 23, 2013 | 18.42 | 18.45 | 18.35 | 18.43 | 204,780 | -0.04(-0.21%) |
Oct 22, 2013 | 18.43 | 18.52 | 18.40 | 18.47 | 326,905 | +0.13(+0.69%) |
Oct 21, 2013 | 18.29 | 18.35 | 18.26 | 18.34 | 122,762 | +0.03(+0.15%) |
Oct 18, 2013 | 18.33 | 18.38 | 18.20 | 18.31 | 491,472 | +0.09(+0.47%) |
Oct 17, 2013 | 18.04 | 18.24 | 17.93 | 18.23 | 400,213 | +0.20(+1.11%) |
Oct 16, 2013 | 17.85 | 18.04 | 17.85 | 18.03 | 181,470 | +0.22(+1.21%) |
Oct 15, 2013 | 17.89 | 17.95 | 17.77 | 17.81 | 174,490 | -0.15(-0.82%) |
Oct 14, 2013 | 17.87 | 17.96 | 17.77 | 17.96 | 171,537 | +0.09(+0.49%) |
Oct 11, 2013 | 17.71 | 17.90 | 17.71 | 17.87 | 258,455 | +0.11(+0.62%) |
Oct 10, 2013 | 17.46 | 17.77 | 17.46 | 17.76 | 311,394 | +0.42(+2.43%) |
Oct 09, 2013 | 17.35 | 17.41 | 17.28 | 17.34 | 169,281 | +0.01(+0.03%) |
Oct 08, 2013 | 17.53 | 17.57 | 17.33 | 17.33 | 144,092 | -0.18(-1.04%) |
Oct 07, 2013 | 17.53 | 17.63 | 17.52 | 17.52 | 150,827 | -0.16(-0.90%) |
Oct 04, 2013 | 17.61 | 17.73 | 17.58 | 17.68 | 178,296 | +0.10(+0.58%) |
Oct 03, 2013 | 17.70 | 17.72 | 17.50 | 17.57 | 202,263 | -0.18(-1.00%) |
Oct 02, 2013 | 17.67 | 17.76 | 17.63 | 17.75 | 130,956 | -0.06(-0.31%) |
Oct 01, 2013 | 17.63 | 17.86 | 17.63 | 17.81 | 345,401 | +0.13(+0.76%) |
Sep 27, 2013 | 17.68 | 17.71 | 17.63 | 17.67 | 130,361 | -0.05(-0.27%) |
Sep 26, 2013 | 17.70 | 17.79 | 17.67 | 17.72 | 143,614 | +0.03(+0.16%) |
Sep 25, 2013 | 17.71 | 17.80 | 17.66 | 17.69 | 132,061 | +0.02(+0.09%) |
Sep 24, 2013 | 17.67 | 17.78 | 17.64 | 17.68 | 143,583 | +0.02(+0.09%) |
Sep 23, 2013 | 17.67 | 17.75 | 17.59 | 17.66 | 316,828 | -0.01(-0.06%) |
Sep 20, 2013 | 17.94 | 17.97 | 17.67 | 17.67 | 193,971 | -0.21(-1.17%) |
Sep 19, 2013 | 17.96 | 17.96 | 17.86 | 17.88 | 168,539 | -0.03(-0.16%) |
Sep 18, 2013 | 17.68 | 17.93 | 17.58 | 17.91 | 244,478 | +0.23(+1.29%) |
Sep 17, 2013 | 17.61 | 17.69 | 17.61 | 17.68 | 264,760 | +0.10(+0.56%) |
Sep 16, 2013 | 17.68 | 17.66 | 17.54 | 17.59 | 300,866 | +0.11(+0.64%) |
Sep 13, 2013 | 17.44 | 17.48 | 17.38 | 17.47 | 136,255 | +0.08(+0.47%) |
Sep 12, 2013 | 17.48 | 17.49 | 17.38 | 17.39 | 105,437 | -0.08(-0.48%) |
Sep 11, 2013 | 17.43 | 17.48 | 17.37 | 17.48 | 208,424 | +0.03(+0.16%) |
Sep 10, 2013 | 17.42 | 17.45 | 17.34 | 17.45 | 474,105 | +0.17(+0.97%) |
Sep 09, 2013 | 17.07 | 17.28 | 17.07 | 17.28 | 305,937 | +0.23(+1.35%) |
Sep 06, 2013 | 17.12 | 17.17 | 16.94 | 17.05 | 323,547 | +0.02(+0.13%) |
Sep 05, 2013 | 17.01 | 17.07 | 17.00 | 17.03 | 269,293 | +0.01(+0.06%) |
Sep 04, 2013 | 16.88 | 17.04 | 16.86 | 17.02 | 130,015 | +0.14(+0.81%) |
Sep 03, 2013 | 17.35 | 17.35 | 16.76 | 16.88 | 257,323 | -0.03(-0.15%) |
Aug 30, 2013 | 17.10 | 17.11 | 16.86 | 16.91 | 133,137 | -0.14(-0.80%) |
Aug 29, 2013 | 17.01 | 17.14 | 16.98 | 17.04 | 217,205 | +0.02(+0.11%) |
Aug 28, 2013 | 17.03 | 17.09 | 16.98 | 17.03 | 228,251 | -0.00(-0.02%) |
Aug 27, 2013 | 17.15 | 17.18 | 17.02 | 17.03 | 675,507 | -0.30(-1.71%) |
Aug 26, 2013 | 17.34 | 17.43 | 17.29 | 17.33 | 261,460 | -0.05(-0.29%) |
Aug 23, 2013 | 17.36 | 17.39 | 17.25 | 17.38 | 276,214 | +0.08(+0.45%) |
Aug 22, 2013 | 17.19 | 17.40 | 17.16 | 17.30 | 158,927 | +0.19(+1.11%) |
Aug 21, 2013 | 17.21 | 17.29 | 17.11 | 17.11 | 236,478 | -0.19(-1.08%) |
Aug 20, 2013 | 17.10 | 17.32 | 17.06 | 17.29 | 909,521 | +0.25(+1.50%) |
Aug 19, 2013 | 17.24 | 17.24 | 17.04 | 17.04 | 289,976 | -0.17(-0.98%) |
Aug 16, 2013 | 17.27 | 17.32 | 17.18 | 17.21 | 250,038 | -0.08(-0.48%) |
Aug 15, 2013 | 17.59 | 17.63 | 17.27 | 17.29 | 534,818 | -0.31(-1.75%) |
Aug 14, 2013 | 17.67 | 17.70 | 17.59 | 17.60 | 177,413 | -0.08(-0.44%) |
Aug 13, 2013 | 17.74 | 17.74 | 17.59 | 17.68 | 255,717 | -0.02(-0.13%) |
Aug 12, 2013 | 17.60 | 17.73 | 17.60 | 17.70 | 562,733 | -0.00(-0.01%) |
Aug 09, 2013 | 17.64 | 17.76 | 17.63 | 17.70 | 176,352 | +0.04(+0.21%) |
Aug 08, 2013 | 17.67 | 17.73 | 17.58 | 17.67 | 263,526 | +0.06(+0.32%) |
Aug 07, 2013 | 17.63 | 17.67 | 17.53 | 17.61 | 500,072 | -0.07(-0.41%) |
Aug 06, 2013 | 17.79 | 17.79 | 17.64 | 17.68 | 337,157 | -0.13(-0.72%) |
Aug 05, 2013 | 17.81 | 17.85 | 17.78 | 17.81 | 277,315 | -0.03(-0.16%) |
Aug 02, 2013 | 17.90 | 17.90 | 17.55 | 17.84 | 295,694 | +0.03(+0.16%) |