Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.53 | 18.63 | 18.41 | 18.50 | 186,114 | -0.03(-0.18%) |
Oct 30, 2013 | 18.64 | 18.66 | 18.47 | 18.53 | 154,247 | -0.13(-0.72%) |
Oct 29, 2013 | 18.60 | 18.67 | 18.57 | 18.67 | 164,297 | +0.09(+0.49%) |
Oct 28, 2013 | 18.61 | 18.61 | 18.51 | 18.58 | 245,501 | -0.02(-0.11%) |
Oct 25, 2013 | 18.53 | 18.60 | 18.48 | 18.60 | 138,342 | +0.12(+0.66%) |
Oct 24, 2013 | 18.43 | 18.50 | 18.40 | 18.47 | 215,143 | +0.03(+0.14%) |
Oct 23, 2013 | 18.44 | 18.47 | 18.37 | 18.45 | 204,543 | -0.04(-0.21%) |
Oct 22, 2013 | 18.45 | 18.54 | 18.42 | 18.49 | 326,528 | +0.13(+0.69%) |
Oct 21, 2013 | 18.31 | 18.38 | 18.28 | 18.36 | 122,620 | +0.03(+0.15%) |
Oct 18, 2013 | 18.35 | 18.40 | 18.22 | 18.33 | 490,904 | +0.09(+0.47%) |
Oct 17, 2013 | 18.06 | 18.26 | 17.95 | 18.25 | 399,750 | +0.20(+1.11%) |
Oct 16, 2013 | 17.87 | 18.06 | 17.87 | 18.05 | 181,260 | +0.22(+1.21%) |
Oct 15, 2013 | 17.91 | 17.97 | 17.79 | 17.83 | 174,289 | -0.15(-0.82%) |
Oct 14, 2013 | 17.89 | 17.98 | 17.79 | 17.98 | 171,339 | +0.09(+0.49%) |
Oct 11, 2013 | 17.73 | 17.92 | 17.73 | 17.89 | 258,156 | +0.11(+0.62%) |
Oct 10, 2013 | 17.48 | 17.79 | 17.48 | 17.78 | 311,034 | +0.42(+2.42%) |
Oct 09, 2013 | 17.37 | 17.43 | 17.30 | 17.36 | 169,086 | +0.01(+0.03%) |
Oct 08, 2013 | 17.55 | 17.59 | 17.35 | 17.35 | 143,925 | -0.18(-1.04%) |
Oct 07, 2013 | 17.55 | 17.65 | 17.54 | 17.54 | 150,652 | -0.16(-0.90%) |
Oct 04, 2013 | 17.63 | 17.75 | 17.60 | 17.70 | 178,090 | +0.10(+0.58%) |
Oct 03, 2013 | 17.72 | 17.74 | 17.52 | 17.59 | 202,029 | -0.18(-1.00%) |
Oct 02, 2013 | 17.69 | 17.78 | 17.65 | 17.77 | 130,805 | -0.06(-0.31%) |
Oct 01, 2013 | 17.65 | 17.88 | 17.65 | 17.83 | 345,002 | +0.13(+0.76%) |
Sep 27, 2013 | 17.70 | 17.73 | 17.65 | 17.69 | 130,210 | -0.05(-0.27%) |
Sep 26, 2013 | 17.72 | 17.81 | 17.69 | 17.74 | 143,448 | +0.03(+0.16%) |
Sep 25, 2013 | 17.73 | 17.82 | 17.68 | 17.71 | 131,908 | +0.02(+0.09%) |
Sep 24, 2013 | 17.69 | 17.80 | 17.66 | 17.70 | 143,417 | +0.02(+0.09%) |
Sep 23, 2013 | 17.69 | 17.77 | 17.61 | 17.68 | 316,462 | -0.01(-0.06%) |
Sep 20, 2013 | 17.96 | 17.99 | 17.69 | 17.69 | 193,747 | -0.21(-1.17%) |
Sep 19, 2013 | 17.98 | 17.98 | 17.89 | 17.90 | 168,345 | -0.03(-0.16%) |
Sep 18, 2013 | 17.70 | 17.96 | 17.60 | 17.93 | 244,196 | +0.23(+1.29%) |
Sep 17, 2013 | 17.63 | 17.71 | 17.63 | 17.70 | 264,454 | +0.10(+0.56%) |
Sep 16, 2013 | 17.70 | 17.68 | 17.56 | 17.61 | 300,519 | +0.11(+0.64%) |
Sep 13, 2013 | 17.46 | 17.50 | 17.40 | 17.49 | 136,097 | +0.08(+0.47%) |
Sep 12, 2013 | 17.50 | 17.51 | 17.40 | 17.41 | 105,315 | -0.08(-0.48%) |
Sep 11, 2013 | 17.45 | 17.50 | 17.39 | 17.50 | 208,183 | +0.03(+0.16%) |
Sep 10, 2013 | 17.44 | 17.47 | 17.36 | 17.47 | 473,557 | +0.17(+0.97%) |
Sep 09, 2013 | 17.09 | 17.30 | 17.09 | 17.30 | 305,583 | +0.23(+1.35%) |
Sep 06, 2013 | 17.14 | 17.19 | 16.96 | 17.07 | 323,173 | +0.02(+0.13%) |
Sep 05, 2013 | 17.03 | 17.09 | 17.02 | 17.05 | 268,982 | +0.01(+0.06%) |
Sep 04, 2013 | 16.90 | 17.06 | 16.88 | 17.04 | 129,864 | +0.14(+0.81%) |
Sep 03, 2013 | 17.37 | 17.37 | 16.78 | 16.90 | 257,025 | -0.03(-0.15%) |
Aug 30, 2013 | 17.12 | 17.12 | 16.88 | 16.93 | 132,983 | -0.14(-0.80%) |
Aug 29, 2013 | 17.03 | 17.16 | 17.00 | 17.06 | 216,954 | +0.02(+0.11%) |
Aug 28, 2013 | 17.05 | 17.11 | 17.00 | 17.05 | 227,987 | -0.00(-0.02%) |
Aug 27, 2013 | 17.17 | 17.20 | 17.04 | 17.05 | 674,726 | -0.30(-1.71%) |
Aug 26, 2013 | 17.36 | 17.45 | 17.31 | 17.35 | 261,158 | -0.05(-0.29%) |
Aug 23, 2013 | 17.38 | 17.41 | 17.27 | 17.40 | 275,895 | +0.08(+0.45%) |
Aug 22, 2013 | 17.21 | 17.42 | 17.18 | 17.32 | 158,744 | +0.19(+1.11%) |
Aug 21, 2013 | 17.23 | 17.31 | 17.13 | 17.13 | 236,205 | -0.19(-1.08%) |
Aug 20, 2013 | 17.12 | 17.34 | 17.08 | 17.31 | 908,470 | +0.26(+1.50%) |
Aug 19, 2013 | 17.26 | 17.26 | 17.06 | 17.06 | 289,640 | -0.17(-0.98%) |
Aug 16, 2013 | 17.29 | 17.34 | 17.20 | 17.23 | 249,749 | -0.08(-0.48%) |
Aug 15, 2013 | 17.61 | 17.65 | 17.29 | 17.31 | 534,200 | -0.31(-1.75%) |
Aug 14, 2013 | 17.69 | 17.72 | 17.61 | 17.62 | 177,208 | -0.08(-0.44%) |
Aug 13, 2013 | 17.76 | 17.76 | 17.61 | 17.70 | 255,421 | -0.02(-0.13%) |
Aug 12, 2013 | 17.62 | 17.75 | 17.62 | 17.72 | 562,083 | -0.00(-0.01%) |
Aug 09, 2013 | 17.66 | 17.78 | 17.65 | 17.72 | 176,148 | +0.04(+0.21%) |
Aug 08, 2013 | 17.69 | 17.75 | 17.60 | 17.69 | 263,221 | +0.06(+0.32%) |
Aug 07, 2013 | 17.65 | 17.69 | 17.55 | 17.63 | 499,494 | -0.07(-0.41%) |
Aug 06, 2013 | 17.81 | 17.81 | 17.66 | 17.70 | 336,767 | -0.13(-0.72%) |
Aug 05, 2013 | 17.83 | 17.87 | 17.81 | 17.83 | 276,995 | -0.03(-0.16%) |
Aug 02, 2013 | 17.93 | 17.93 | 17.57 | 17.86 | 295,352 | +0.03(+0.16%) |