Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.85 | 19.02 | 18.85 | 18.89 | 5,774,142 | -0.01(-0.07%) |
Oct 30, 2013 | 18.98 | 19.02 | 18.85 | 18.91 | 963,098 | -0.02(-0.11%) |
Oct 29, 2013 | 18.95 | 18.99 | 18.85 | 18.93 | 1,091,421 | +0.07(+0.36%) |
Oct 28, 2013 | 18.84 | 18.87 | 18.76 | 18.86 | 4,717,115 | +0.02(+0.10%) |
Oct 25, 2013 | 18.92 | 18.97 | 18.79 | 18.84 | 1,238,222 | +0.06(+0.34%) |
Oct 24, 2013 | 18.74 | 18.81 | 18.69 | 18.78 | 1,183,011 | +0.07(+0.36%) |
Oct 23, 2013 | 18.77 | 18.77 | 18.61 | 18.71 | 677,105 | -0.12(-0.66%) |
Oct 22, 2013 | 18.95 | 18.95 | 18.72 | 18.83 | 4,294,201 | -0.06(-0.29%) |
Oct 21, 2013 | 18.86 | 18.95 | 18.83 | 18.89 | 886,913 | +0.10(+0.51%) |
Oct 18, 2013 | 18.64 | 18.79 | 18.59 | 18.79 | 2,292,049 | +0.37(+1.98%) |
Oct 17, 2013 | 18.30 | 18.43 | 18.26 | 18.43 | 714,120 | -0.03(-0.19%) |
Oct 16, 2013 | 18.38 | 18.47 | 18.36 | 18.46 | 764,827 | +0.18(+0.97%) |
Oct 15, 2013 | 18.40 | 18.44 | 18.27 | 18.28 | 1,311,947 | -0.12(-0.64%) |
Oct 14, 2013 | 18.16 | 18.41 | 18.16 | 18.40 | 4,833,786 | +0.11(+0.58%) |
Oct 11, 2013 | 18.13 | 18.31 | 18.11 | 18.30 | 580,719 | +0.13(+0.74%) |
Oct 10, 2013 | 17.98 | 18.19 | 17.98 | 18.16 | 851,962 | +0.32(+1.77%) |
Oct 09, 2013 | 17.83 | 17.91 | 17.65 | 17.85 | 971,487 | +0.05(+0.27%) |
Oct 08, 2013 | 18.11 | 18.13 | 17.78 | 17.80 | 909,564 | -0.32(-1.77%) |
Oct 07, 2013 | 18.11 | 18.24 | 18.09 | 18.12 | 412,025 | -0.12(-0.65%) |
Oct 04, 2013 | 18.12 | 18.27 | 18.11 | 18.24 | 326,601 | +0.12(+0.65%) |
Oct 03, 2013 | 18.29 | 18.33 | 18.01 | 18.12 | 482,248 | -0.19(-1.05%) |
Oct 02, 2013 | 18.17 | 18.33 | 18.16 | 18.31 | 2,606,730 | +0.02(+0.10%) |
Oct 01, 2013 | 18.11 | 18.31 | 18.10 | 18.30 | 1,623,149 | +0.20(+1.12%) |
Sep 30, 2013 | 17.99 | 18.15 | 17.93 | 18.09 | 858,538 | -0.09(-0.50%) |
Sep 27, 2013 | 18.16 | 18.24 | 18.13 | 18.19 | 383,729 | -0.09(-0.48%) |
Sep 26, 2013 | 18.29 | 18.38 | 18.22 | 18.27 | 868,190 | +0.06(+0.30%) |
Sep 25, 2013 | 18.25 | 18.29 | 18.15 | 18.22 | 465,912 | -0.02(-0.09%) |
Sep 24, 2013 | 18.29 | 18.32 | 18.16 | 18.23 | 650,790 | -0.02(-0.13%) |
Sep 23, 2013 | 18.34 | 18.40 | 18.18 | 18.26 | 5,404,670 | +0.04(+0.20%) |
Sep 20, 2013 | 18.39 | 18.39 | 18.21 | 18.22 | 984,570 | -0.13(-0.72%) |
Sep 19, 2013 | 18.36 | 18.39 | 18.31 | 18.35 | 2,480,643 | +0.05(+0.25%) |
Sep 18, 2013 | 18.10 | 18.32 | 18.10 | 18.31 | 1,073,608 | +0.25(+1.38%) |
Sep 17, 2013 | 17.97 | 18.09 | 17.97 | 18.06 | 1,227,320 | +0.09(+0.51%) |
Sep 16, 2013 | 18.13 | 18.08 | 17.91 | 17.97 | 5,910,387 | -0.06(-0.34%) |
Sep 13, 2013 | 18.06 | 18.07 | 17.96 | 18.03 | 678,803 | -0.01(-0.04%) |
Sep 12, 2013 | 18.06 | 18.09 | 18.00 | 18.04 | 567,284 | -0.02(-0.09%) |
Sep 11, 2013 | 17.98 | 18.08 | 17.97 | 18.05 | 914,401 | -0.11(-0.63%) |
Sep 10, 2013 | 18.19 | 18.22 | 18.09 | 18.17 | 849,116 | +0.08(+0.42%) |
Sep 09, 2013 | 17.94 | 18.13 | 17.94 | 18.09 | 677,602 | +0.24(+1.37%) |
Sep 06, 2013 | 17.90 | 17.92 | 17.73 | 17.85 | 700,004 | +0.01(+0.05%) |
Sep 05, 2013 | 17.83 | 17.88 | 17.81 | 17.84 | 597,472 | +0.01(+0.06%) |
Sep 04, 2013 | 17.72 | 17.85 | 17.68 | 17.82 | 762,651 | +0.19(+1.06%) |
Sep 03, 2013 | 17.71 | 17.79 | 17.57 | 17.64 | 4,047,736 | +0.06(+0.36%) |
Aug 30, 2013 | 17.71 | 17.72 | 17.56 | 17.57 | 448,185 | -0.13(-0.71%) |
Aug 29, 2013 | 17.60 | 17.77 | 17.60 | 17.70 | 480,701 | +0.08(+0.48%) |
Aug 28, 2013 | 17.54 | 17.70 | 17.54 | 17.61 | 819,697 | +0.05(+0.27%) |
Aug 27, 2013 | 17.75 | 17.83 | 17.53 | 17.57 | 888,595 | -0.39(-2.17%) |
Aug 26, 2013 | 17.97 | 18.10 | 17.94 | 17.96 | 6,339,958 | -0.02(-0.09%) |
Aug 23, 2013 | 18.02 | 18.03 | 17.94 | 17.97 | 496,140 | +0.10(+0.58%) |
Aug 22, 2013 | 17.82 | 17.90 | 17.75 | 17.87 | 1,615,266 | +0.08(+0.45%) |
Aug 21, 2013 | 17.79 | 17.93 | 17.75 | 17.79 | 2,123,146 | -0.04(-0.21%) |
Aug 20, 2013 | 17.82 | 17.90 | 17.77 | 17.82 | 2,045,073 | +0.03(+0.14%) |
Aug 19, 2013 | 17.83 | 17.98 | 17.79 | 17.80 | 637,821 | -0.04(-0.21%) |
Aug 16, 2013 | 17.82 | 17.92 | 17.82 | 17.84 | 719,301 | +0.03(+0.18%) |
Aug 15, 2013 | 17.88 | 17.92 | 17.78 | 17.80 | 922,064 | -0.34(-1.89%) |
Aug 14, 2013 | 18.18 | 18.20 | 18.07 | 18.15 | 961,967 | -0.01(-0.05%) |
Aug 13, 2013 | 18.05 | 18.20 | 17.95 | 18.16 | 398,536 | +0.16(+0.86%) |
Aug 12, 2013 | 17.80 | 18.02 | 17.77 | 18.00 | 913,007 | +0.15(+0.85%) |
Aug 09, 2013 | 17.90 | 17.93 | 17.79 | 17.85 | 621,936 | -0.08(-0.42%) |
Aug 08, 2013 | 17.94 | 17.95 | 17.80 | 17.93 | 1,468,702 | +0.10(+0.54%) |
Aug 07, 2013 | 17.80 | 17.88 | 17.74 | 17.83 | 1,145,984 | -0.03(-0.15%) |
Aug 06, 2013 | 17.96 | 17.97 | 17.82 | 17.86 | 735,168 | -0.14(-0.79%) |
Aug 05, 2013 | 17.93 | 18.01 | 17.90 | 18.00 | 380,305 | +0.06(+0.32%) |
Aug 02, 2013 | 17.86 | 17.94 | 17.82 | 17.94 | 425,787 | +0.07(+0.40%) |