Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.80 | 17.87 | 17.59 | 17.59 | 1,207,815 | -0.18(-0.99%) |
Oct 30, 2013 | 18.19 | 18.43 | 17.65 | 17.77 | 764,585 | -0.39(-2.15%) |
Oct 29, 2013 | 17.70 | 18.18 | 17.61 | 18.16 | 1,246,056 | +0.48(+2.72%) |
Oct 28, 2013 | 17.84 | 17.95 | 17.64 | 17.68 | 775,171 | -0.19(-1.08%) |
Oct 25, 2013 | 17.60 | 17.93 | 17.47 | 17.87 | 841,455 | +0.33(+1.89%) |
Oct 24, 2013 | 17.57 | 17.64 | 17.47 | 17.54 | 603,602 | +0.04(+0.24%) |
Oct 23, 2013 | 17.40 | 17.57 | 17.31 | 17.49 | 626,305 | -0.06(-0.37%) |
Oct 22, 2013 | 17.54 | 17.68 | 17.40 | 17.56 | 860,561 | +0.11(+0.61%) |
Oct 21, 2013 | 17.75 | 17.81 | 17.44 | 17.45 | 933,799 | -0.20(-1.15%) |
Oct 18, 2013 | 17.39 | 17.67 | 17.20 | 17.65 | 1,125,691 | +0.43(+2.48%) |
Oct 17, 2013 | 17.00 | 17.26 | 17.00 | 17.23 | 1,215,721 | +0.12(+0.72%) |
Oct 16, 2013 | 17.46 | 17.46 | 16.98 | 17.10 | 1,396,734 | -0.12(-0.68%) |
Oct 15, 2013 | 17.60 | 17.67 | 17.12 | 17.22 | 1,776,454 | -0.87(-4.81%) |
Oct 14, 2013 | 17.64 | 18.10 | 17.64 | 18.09 | 798,581 | +0.28(+1.56%) |
Oct 11, 2013 | 17.47 | 17.82 | 17.39 | 17.81 | 684,806 | +0.27(+1.52%) |
Oct 10, 2013 | 17.23 | 17.55 | 17.15 | 17.55 | 994,560 | +0.63(+3.73%) |
Oct 09, 2013 | 16.93 | 17.14 | 16.78 | 16.92 | 859,211 | +0.06(+0.38%) |
Oct 08, 2013 | 16.98 | 17.08 | 16.69 | 16.85 | 1,158,766 | -0.10(-0.57%) |
Oct 07, 2013 | 17.05 | 17.25 | 16.95 | 16.95 | 734,247 | -0.34(-1.95%) |
Oct 04, 2013 | 16.86 | 17.31 | 16.77 | 17.29 | 705,159 | +0.46(+2.76%) |
Oct 03, 2013 | 17.16 | 17.21 | 16.72 | 16.82 | 895,529 | -0.41(-2.39%) |
Oct 02, 2013 | 17.14 | 17.45 | 17.08 | 17.23 | 710,949 | -0.06(-0.34%) |
Oct 01, 2013 | 16.91 | 17.47 | 16.86 | 17.29 | 893,170 | +0.33(+1.95%) |
Sep 30, 2013 | 16.61 | 17.05 | 16.61 | 16.96 | 859,885 | +0.09(+0.51%) |
Sep 27, 2013 | 16.78 | 16.98 | 16.69 | 16.87 | 400,162 | -0.09(-0.54%) |
Sep 26, 2013 | 16.95 | 17.03 | 16.78 | 16.97 | 569,492 | +0.11(+0.63%) |
Sep 25, 2013 | 16.99 | 17.28 | 16.84 | 16.86 | 551,827 | -0.14(-0.85%) |
Sep 24, 2013 | 16.97 | 17.25 | 16.79 | 17.00 | 593,126 | +0.07(+0.41%) |
Sep 23, 2013 | 17.22 | 17.24 | 16.78 | 16.93 | 884,411 | -0.26(-1.52%) |
Sep 20, 2013 | 17.61 | 17.65 | 17.19 | 17.20 | 1,266,571 | -0.29(-1.65%) |
Sep 19, 2013 | 17.60 | 18.08 | 17.43 | 17.48 | 870,136 | -0.03(-0.15%) |
Sep 18, 2013 | 17.03 | 17.60 | 17.00 | 17.51 | 1,453,946 | +0.43(+2.50%) |
Sep 17, 2013 | 17.00 | 17.22 | 16.91 | 17.08 | 1,106,712 | +0.06(+0.34%) |
Sep 16, 2013 | 17.09 | 17.16 | 16.95 | 17.02 | 751,965 | +0.16(+0.95%) |
Sep 13, 2013 | 16.89 | 16.91 | 16.61 | 16.86 | 388,218 | +0.03(+0.16%) |
Sep 12, 2013 | 16.95 | 17.00 | 16.73 | 16.84 | 741,682 | -0.15(-0.88%) |
Sep 11, 2013 | 16.71 | 17.03 | 16.58 | 16.99 | 902,579 | +0.19(+1.15%) |
Sep 10, 2013 | 16.56 | 16.85 | 16.23 | 16.79 | 1,581,728 | +0.42(+2.58%) |
Sep 09, 2013 | 16.30 | 16.52 | 16.25 | 16.37 | 1,166,198 | +0.13(+0.82%) |
Sep 06, 2013 | 16.46 | 16.54 | 16.06 | 16.24 | 747,574 | -0.14(-0.85%) |
Sep 05, 2013 | 16.37 | 16.55 | 16.22 | 16.38 | 944,144 | +0.04(+0.26%) |
Sep 04, 2013 | 16.19 | 16.38 | 16.03 | 16.34 | 839,598 | +0.18(+1.12%) |
Sep 03, 2013 | 16.68 | 16.85 | 15.89 | 16.15 | 1,777,691 | -0.15(-0.95%) |
Aug 30, 2013 | 16.46 | 16.49 | 16.22 | 16.31 | 1,141,378 | -0.20(-1.20%) |
Aug 29, 2013 | 16.34 | 16.68 | 16.24 | 16.51 | 449,265 | +0.09(+0.55%) |
Aug 28, 2013 | 16.28 | 16.60 | 16.28 | 16.42 | 716,166 | +0.12(+0.72%) |
Aug 27, 2013 | 16.34 | 16.58 | 16.23 | 16.30 | 1,023,294 | -0.33(-1.99%) |
Aug 26, 2013 | 16.71 | 17.09 | 16.56 | 16.63 | 617,940 | -0.04(-0.22%) |
Aug 23, 2013 | 16.67 | 16.78 | 16.42 | 16.67 | 1,052,470 | +0.05(+0.29%) |
Aug 22, 2013 | 15.97 | 16.71 | 15.92 | 16.62 | 777,684 | +0.76(+4.78%) |
Aug 21, 2013 | 16.04 | 16.25 | 15.84 | 15.86 | 1,027,861 | -0.30(-1.85%) |
Aug 20, 2013 | 16.12 | 16.51 | 16.07 | 16.16 | 1,216,131 | +0.03(+0.20%) |
Aug 19, 2013 | 16.46 | 16.54 | 16.10 | 16.13 | 1,053,686 | -0.34(-2.08%) |
Aug 16, 2013 | 16.49 | 16.75 | 16.46 | 16.47 | 785,310 | -0.11(-0.64%) |
Aug 15, 2013 | 16.84 | 16.89 | 16.39 | 16.58 | 1,256,103 | -0.64(-3.69%) |
Aug 14, 2013 | 17.12 | 17.28 | 17.00 | 17.21 | 673,404 | +0.07(+0.40%) |
Aug 13, 2013 | 17.01 | 17.24 | 16.80 | 17.14 | 709,454 | +0.12(+0.69%) |
Aug 12, 2013 | 16.83 | 17.12 | 16.77 | 17.03 | 611,681 | -0.02(-0.09%) |
Aug 09, 2013 | 16.92 | 17.13 | 16.87 | 17.04 | 734,602 | +0.06(+0.38%) |
Aug 08, 2013 | 16.57 | 17.21 | 16.57 | 16.98 | 1,361,790 | +0.63(+3.87%) |
Aug 07, 2013 | 16.79 | 16.79 | 16.31 | 16.35 | 1,088,080 | -0.49(-2.90%) |
Aug 06, 2013 | 17.09 | 17.16 | 16.75 | 16.83 | 882,947 | -0.32(-1.86%) |
Aug 05, 2013 | 17.13 | 17.25 | 16.90 | 17.15 | 771,927 | -0.04(-0.25%) |
Aug 02, 2013 | 17.40 | 17.45 | 17.15 | 17.20 | 878,614 | -0.28(-1.58%) |