Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.10 | 19.10 | 18.98 | 18.98 | 3,930 | -0.06(-0.32%) |
Oct 30, 2013 | 19.04 | 19.08 | 19.03 | 19.04 | 7,364 | +0.38(+2.04%) |
Oct 29, 2013 | 18.66 | 18.66 | 18.49 | 18.66 | 627 | +0.17(+0.92%) |
Oct 28, 2013 | 18.45 | 18.53 | 18.45 | 18.49 | 3,936 | +0.09(+0.49%) |
Oct 25, 2013 | 18.36 | 18.40 | 18.36 | 18.40 | 6,470 | +0.00(+0.00%) |
Oct 24, 2013 | 18.48 | 18.49 | 18.40 | 18.40 | 2,963 | -0.17(-0.92%) |
Oct 23, 2013 | 18.56 | 18.57 | 18.44 | 18.57 | 21,807 | -0.42(-2.21%) |
Oct 22, 2013 | 19.00 | 19.07 | 18.99 | 18.99 | 11,524 | -0.03(-0.16%) |
Oct 21, 2013 | 19.08 | 19.08 | 18.98 | 19.02 | 3,707 | +0.00(+0.00%) |
Oct 18, 2013 | 19.07 | 19.07 | 19.01 | 19.02 | 2,375 | +0.03(+0.16%) |
Oct 17, 2013 | 18.86 | 18.99 | 18.86 | 18.99 | 8,050 | -0.10(-0.52%) |
Oct 16, 2013 | 19.07 | 19.19 | 19.07 | 19.09 | 19,443 | -0.14(-0.73%) |
Oct 15, 2013 | 19.22 | 19.23 | 19.22 | 19.23 | 18,930 | +0.01(+0.05%) |
Oct 11, 2013 | 19.22 | 19.22 | 19.22 | 0 | +0.07(+0.37%) | |
Oct 10, 2013 | 18.97 | 19.15 | 18.97 | 19.15 | 2,622 | +0.14(+0.74%) |
Oct 09, 2013 | 18.90 | 19.01 | 18.88 | 19.01 | 17,546 | +0.05(+0.26%) |
Oct 08, 2013 | 18.96 | 18.96 | 18.96 | 18.96 | 641 | -0.04(-0.21%) |
Oct 04, 2013 | 19.00 | 19.00 | 19.00 | 94 | +0.22(+1.17%) | |
Oct 03, 2013 | 18.95 | 18.95 | 18.66 | 18.78 | 8,350 | +0.10(+0.54%) |
Oct 02, 2013 | 18.68 | 18.68 | 18.68 | 18.68 | 4,404 | -0.07(-0.37%) |
Oct 01, 2013 | 18.64 | 18.75 | 18.64 | 18.75 | 5,620 | +0.05(+0.27%) |
Sep 27, 2013 | 18.76 | 18.76 | 18.70 | 18.70 | 859 | -0.25(-1.32%) |
Sep 26, 2013 | 18.95 | 18.95 | 18.95 | 18.95 | 550 | +0.05(+0.26%) |
Sep 25, 2013 | 19.05 | 19.05 | 18.90 | 18.90 | 835 | -0.16(-0.84%) |
Sep 24, 2013 | 18.96 | 19.08 | 18.96 | 19.06 | 7,191 | -0.10(-0.52%) |
Sep 20, 2013 | 19.16 | 19.16 | 19.16 | 287 | -0.08(-0.42%) | |
Sep 19, 2013 | 19.25 | 19.25 | 19.24 | 19.24 | 320 | -0.07(-0.36%) |
Sep 18, 2013 | 18.99 | 19.34 | 18.99 | 19.31 | 23,971 | +0.21(+1.10%) |
Sep 17, 2013 | 19.10 | 19.10 | 19.10 | 19.10 | 365 | -0.17(-0.88%) |
Sep 16, 2013 | 19.10 | 19.27 | 19.10 | 19.27 | 1,517 | +0.17(+0.89%) |
Sep 13, 2013 | 19.13 | 19.13 | 19.10 | 19.10 | 3,809 | +0.08(+0.42%) |
Sep 12, 2013 | 19.00 | 19.02 | 19.00 | 19.02 | 1,095 | -0.22(-1.14%) |
Sep 11, 2013 | 19.21 | 19.24 | 19.21 | 19.24 | 2,205 | -0.18(-0.93%) |
Sep 10, 2013 | 19.34 | 19.42 | 19.34 | 19.42 | 1,414 | +0.23(+1.20%) |
Sep 09, 2013 | 19.05 | 19.20 | 19.05 | 19.19 | 5,579 | +0.46(+2.46%) |
Sep 06, 2013 | 18.92 | 18.92 | 18.73 | 18.73 | 1,478 | -0.17(-0.90%) |
Sep 05, 2013 | 18.75 | 18.90 | 18.75 | 18.90 | 2,370 | +0.18(+0.96%) |
Sep 04, 2013 | 18.61 | 18.72 | 18.61 | 18.72 | 635 | +0.14(+0.75%) |
Sep 03, 2013 | 18.55 | 18.58 | 18.55 | 18.58 | 400 | +0.73(+4.09%) |
Aug 30, 2013 | 17.85 | 17.85 | 17.85 | 0 | -0.08(-0.45%) | |
Aug 29, 2013 | 17.82 | 17.93 | 17.82 | 17.93 | 2,278 | +0.12(+0.67%) |
Aug 28, 2013 | 17.78 | 17.81 | 17.78 | 17.81 | 2,368 | -0.08(-0.45%) |
Aug 27, 2013 | 17.89 | 17.89 | 17.89 | 17.89 | 550 | -0.32(-1.76%) |
Aug 26, 2013 | 18.23 | 18.24 | 18.21 | 18.21 | 2,260 | +0.07(+0.39%) |
Aug 23, 2013 | 18.03 | 18.14 | 18.03 | 18.14 | 930 | -0.13(-0.71%) |
Aug 22, 2013 | 18.27 | 18.27 | 18.27 | 18.27 | 690 | +0.52(+2.93%) |
Aug 21, 2013 | 17.58 | 17.76 | 17.58 | 17.75 | 1,100 | -0.16(-0.89%) |
Aug 20, 2013 | 17.91 | 17.91 | 17.91 | 17.91 | 590 | -0.31(-1.70%) |
Aug 19, 2013 | 18.22 | 18.22 | 18.22 | 18.22 | 200 | -0.01(-0.05%) |
Aug 16, 2013 | 18.22 | 18.23 | 18.22 | 18.23 | 938 | +0.12(+0.66%) |
Aug 15, 2013 | 18.08 | 18.11 | 18.08 | 18.11 | 744 | -0.06(-0.33%) |
Aug 14, 2013 | 18.20 | 18.22 | 18.17 | 18.17 | 700 | -0.09(-0.49%) |
Aug 13, 2013 | 18.21 | 18.26 | 18.21 | 18.26 | 11,225 | +0.53(+2.99%) |
Aug 12, 2013 | 17.56 | 17.73 | 17.56 | 17.73 | 7,738 | +0.49(+2.84%) |
Aug 09, 2013 | 17.23 | 17.24 | 17.23 | 17.24 | 5,200 | +0.12(+0.70%) |
Aug 08, 2013 | 17.05 | 17.13 | 17.05 | 17.12 | 1,415 | +0.07(+0.41%) |
Aug 07, 2013 | 17.16 | 17.16 | 17.05 | 17.05 | 1,370 | -0.33(-1.90%) |
Aug 06, 2013 | 17.38 | 17.58 | 17.38 | 17.38 | 1,142 | -0.20(-1.14%) |
Aug 02, 2013 | 17.58 | 17.58 | 17.58 | 0 | +0.19(+1.09%) |