Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.94 | 18.02 | 17.82 | 17.87 | 70,776 | -0.07(-0.37%) |
Oct 30, 2013 | 18.05 | 18.05 | 17.73 | 17.94 | 33,957 | -0.15(-0.84%) |
Oct 29, 2013 | 18.57 | 18.60 | 17.59 | 18.09 | 146,388 | -0.54(-2.92%) |
Oct 28, 2013 | 18.41 | 18.84 | 18.38 | 18.64 | 133,932 | +0.27(+1.45%) |
Oct 25, 2013 | 18.13 | 18.41 | 18.03 | 18.37 | 78,900 | +0.27(+1.48%) |
Oct 24, 2013 | 18.07 | 18.21 | 17.86 | 18.10 | 42,973 | +0.08(+0.42%) |
Oct 23, 2013 | 18.22 | 18.22 | 18.02 | 18.02 | 51,628 | -0.22(-1.20%) |
Oct 22, 2013 | 18.34 | 18.45 | 18.16 | 18.24 | 85,696 | -0.04(-0.21%) |
Oct 21, 2013 | 18.19 | 18.41 | 18.04 | 18.28 | 89,762 | +0.16(+0.90%) |
Oct 18, 2013 | 17.66 | 18.25 | 17.54 | 18.12 | 201,405 | +0.63(+3.60%) |
Oct 17, 2013 | 17.35 | 17.56 | 17.35 | 17.49 | 74,806 | +0.14(+0.82%) |
Oct 16, 2013 | 17.41 | 17.52 | 17.19 | 17.35 | 150,515 | +0.02(+0.11%) |
Oct 15, 2013 | 17.34 | 17.73 | 17.21 | 17.33 | 73,022 | -0.09(-0.49%) |
Oct 14, 2013 | 17.28 | 17.48 | 17.13 | 17.41 | 113,077 | +0.12(+0.72%) |
Oct 11, 2013 | 16.77 | 17.37 | 16.76 | 17.29 | 74,151 | +0.54(+3.25%) |
Oct 10, 2013 | 16.97 | 17.11 | 16.72 | 16.75 | 123,837 | -0.08(-0.45%) |
Oct 09, 2013 | 16.93 | 17.05 | 16.73 | 16.82 | 164,580 | +0.00(+0.00%) |
Oct 08, 2013 | 17.04 | 17.11 | 16.77 | 16.82 | 126,065 | -0.16(-0.95%) |
Oct 07, 2013 | 16.77 | 17.12 | 16.57 | 16.98 | 114,232 | +0.15(+0.91%) |
Oct 04, 2013 | 16.92 | 17.15 | 16.72 | 16.83 | 125,777 | -0.13(-0.79%) |
Oct 03, 2013 | 16.89 | 17.14 | 16.85 | 16.97 | 82,337 | -0.05(-0.28%) |
Oct 02, 2013 | 16.68 | 17.08 | 16.68 | 17.01 | 109,942 | +0.19(+1.13%) |
Oct 01, 2013 | 16.69 | 16.94 | 16.51 | 16.82 | 111,896 | +0.18(+1.09%) |
Sep 27, 2013 | 16.22 | 16.92 | 16.17 | 16.64 | 232,053 | +0.42(+2.59%) |
Sep 26, 2013 | 16.27 | 16.70 | 15.98 | 16.22 | 1,611,003 | -0.20(-1.22%) |
Sep 25, 2013 | 17.41 | 17.69 | 16.36 | 16.42 | 226,111 | -0.76(-4.44%) |
Sep 24, 2013 | 17.89 | 17.89 | 16.95 | 17.18 | 75,910 | -0.74(-4.15%) |
Sep 23, 2013 | 18.20 | 18.36 | 17.46 | 17.93 | 26,448 | -0.14(-0.79%) |
Sep 20, 2013 | 19.17 | 20.11 | 17.67 | 18.07 | 150,939 | -0.95(-5.02%) |
Sep 19, 2013 | 19.04 | 19.31 | 18.82 | 19.03 | 48,619 | -0.06(-0.30%) |
Sep 18, 2013 | 19.03 | 19.08 | 18.86 | 19.08 | 28,251 | +0.00(+0.00%) |
Sep 17, 2013 | 18.47 | 19.42 | 18.47 | 19.08 | 21,294 | +0.43(+2.30%) |
Sep 16, 2013 | 19.06 | 19.08 | 18.43 | 18.65 | 30,309 | -0.43(-2.25%) |
Sep 13, 2013 | 19.28 | 19.56 | 19.03 | 19.08 | 52,502 | -0.11(-0.55%) |
Sep 12, 2013 | 19.14 | 19.37 | 18.45 | 19.19 | 47,567 | -0.70(-3.50%) |
Sep 11, 2013 | 20.14 | 20.23 | 19.67 | 19.89 | 21,170 | +0.00(+0.00%) |
Sep 10, 2013 | 19.74 | 20.04 | 19.67 | 19.89 | 28,752 | +0.16(+0.82%) |
Sep 09, 2013 | 19.11 | 19.78 | 19.04 | 19.72 | 21,797 | +0.60(+3.14%) |
Sep 06, 2013 | 18.98 | 19.18 | 17.18 | 19.12 | 24,646 | +0.22(+1.16%) |
Sep 05, 2013 | 18.85 | 19.07 | 18.62 | 18.90 | 12,969 | +0.01(+0.05%) |
Sep 04, 2013 | 18.49 | 18.99 | 18.47 | 18.89 | 16,252 | +0.27(+1.43%) |
Sep 03, 2013 | 18.93 | 19.01 | 18.56 | 18.63 | 11,908 | -0.22(-1.16%) |
Aug 30, 2013 | 18.92 | 19.26 | 18.60 | 18.85 | 29,295 | -0.14(-0.75%) |
Aug 29, 2013 | 19.07 | 19.25 | 18.75 | 18.99 | 9,350 | -0.05(-0.25%) |
Aug 28, 2013 | 19.13 | 19.27 | 18.99 | 19.04 | 16,147 | -0.09(-0.45%) |
Aug 27, 2013 | 18.93 | 19.40 | 18.88 | 19.12 | 45,832 | +0.02(+0.10%) |
Aug 26, 2013 | 17.87 | 19.53 | 17.87 | 19.10 | 31,939 | +0.02(+0.10%) |
Aug 23, 2013 | 19.08 | 19.22 | 18.85 | 19.08 | 30,884 | +0.00(+0.00%) |
Aug 22, 2013 | 18.91 | 19.25 | 18.88 | 19.08 | 17,688 | +0.13(+0.71%) |
Aug 21, 2013 | 19.51 | 19.56 | 18.93 | 18.95 | 28,267 | -0.62(-3.17%) |
Aug 20, 2013 | 18.89 | 19.69 | 18.80 | 19.57 | 80,822 | +0.69(+3.64%) |
Aug 19, 2013 | 18.75 | 19.02 | 18.44 | 18.88 | 24,260 | +0.13(+0.71%) |
Aug 16, 2013 | 18.56 | 18.94 | 18.35 | 18.75 | 47,711 | +0.09(+0.46%) |
Aug 15, 2013 | 19.04 | 19.04 | 18.61 | 18.66 | 48,335 | -0.49(-2.54%) |
Aug 14, 2013 | 19.76 | 19.76 | 19.01 | 19.15 | 26,803 | -0.61(-3.09%) |
Aug 13, 2013 | 20.04 | 20.47 | 19.27 | 19.76 | 59,474 | +1.18(+6.37%) |
Aug 12, 2013 | 18.52 | 18.80 | 18.44 | 18.58 | 27,545 | +0.02(+0.10%) |
Aug 09, 2013 | 18.32 | 18.59 | 18.31 | 18.56 | 27,796 | +0.10(+0.52%) |
Aug 08, 2013 | 18.17 | 18.46 | 18.15 | 18.46 | 22,764 | +0.29(+1.58%) |
Aug 07, 2013 | 18.35 | 18.52 | 17.86 | 18.18 | 30,586 | -0.14(-0.78%) |
Aug 06, 2013 | 18.26 | 18.48 | 18.23 | 18.32 | 56,980 | +0.04(+0.21%) |
Aug 05, 2013 | 18.01 | 18.29 | 17.77 | 18.28 | 57,575 | +0.31(+1.75%) |
Aug 02, 2013 | 17.94 | 18.07 | 17.48 | 17.97 | 58,392 | -0.07(-0.37%) |