Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.83 | 17.85 | 17.58 | 17.65 | 0 | -0.18(-1.01%) |
Oct 30, 2013 | 17.96 | 18.25 | 17.81 | 17.83 | 352,620 | -0.13(-0.72%) |
Oct 29, 2013 | 17.84 | 17.97 | 17.75 | 17.96 | 0 | +0.08(+0.45%) |
Oct 28, 2013 | 17.55 | 17.98 | 17.45 | 17.88 | 0 | +0.35(+2.00%) |
Oct 25, 2013 | 17.39 | 17.58 | 17.29 | 17.53 | 0 | +0.18(+1.04%) |
Oct 24, 2013 | 17.94 | 17.94 | 17.28 | 17.35 | 248,516 | -0.49(-2.75%) |
Oct 23, 2013 | 17.95 | 18.22 | 17.70 | 17.84 | 0 | -0.21(-1.16%) |
Oct 22, 2013 | 17.63 | 18.15 | 17.42 | 18.05 | 508,518 | +0.53(+3.03%) |
Oct 21, 2013 | 17.32 | 17.54 | 17.08 | 17.52 | 336,122 | +0.29(+1.68%) |
Oct 18, 2013 | 16.83 | 17.38 | 16.76 | 17.23 | 211,680 | +0.53(+3.17%) |
Oct 17, 2013 | 16.54 | 16.75 | 16.43 | 16.70 | 151,225 | +0.16(+0.97%) |
Oct 16, 2013 | 16.31 | 16.71 | 16.19 | 16.54 | 183,823 | +0.31(+1.91%) |
Oct 15, 2013 | 16.14 | 16.35 | 16.10 | 16.23 | 329,081 | -0.04(-0.25%) |
Oct 14, 2013 | 16.14 | 16.28 | 16.02 | 16.27 | 228,599 | +0.07(+0.43%) |
Oct 11, 2013 | 16.17 | 16.31 | 16.10 | 16.20 | 0 | -0.05(-0.31%) |
Oct 10, 2013 | 16.49 | 16.50 | 16.24 | 16.25 | 238,057 | -0.09(-0.55%) |
Oct 09, 2013 | 16.05 | 16.45 | 16.02 | 16.34 | 0 | +0.32(+2.00%) |
Oct 08, 2013 | 15.92 | 16.05 | 15.90 | 16.02 | 413,667 | +0.07(+0.44%) |
Oct 07, 2013 | 16.00 | 16.04 | 15.90 | 15.95 | 0 | -0.20(-1.24%) |
Oct 04, 2013 | 16.05 | 16.31 | 16.01 | 16.15 | 0 | +0.10(+0.62%) |
Oct 03, 2013 | 16.07 | 16.15 | 16.00 | 16.05 | 0 | -0.03(-0.19%) |
Oct 02, 2013 | 16.05 | 16.25 | 16.00 | 16.08 | 431,604 | +0.03(+0.19%) |
Oct 01, 2013 | 16.06 | 16.20 | 15.99 | 16.05 | 467,396 | +0.19(+1.20%) |
Sep 27, 2013 | 15.98 | 15.98 | 15.75 | 15.86 | 0 | -0.14(-0.88%) |
Sep 26, 2013 | 16.02 | 16.10 | 15.84 | 16.00 | 406,566 | -0.02(-0.12%) |
Sep 25, 2013 | 16.27 | 16.27 | 16.00 | 16.02 | 305,512 | -0.23(-1.42%) |
Sep 24, 2013 | 16.26 | 16.34 | 15.98 | 16.25 | 420,200 | +0.00(+0.00%) |
Sep 23, 2013 | 16.50 | 16.55 | 16.23 | 16.25 | 417,242 | -0.27(-1.63%) |
Sep 20, 2013 | 16.90 | 17.00 | 16.47 | 16.52 | 0 | -0.37(-2.19%) |
Sep 19, 2013 | 17.01 | 17.04 | 16.87 | 16.89 | 454,115 | -0.06(-0.35%) |
Sep 18, 2013 | 17.03 | 17.04 | 16.82 | 16.95 | 0 | -0.05(-0.29%) |
Sep 17, 2013 | 17.01 | 17.05 | 16.90 | 17.00 | 0 | +0.03(+0.18%) |
Sep 16, 2013 | 16.85 | 17.16 | 16.93 | 16.97 | 0 | +0.04(+0.24%) |
Sep 13, 2013 | 17.05 | 17.10 | 16.87 | 16.93 | 0 | -0.11(-0.65%) |
Sep 12, 2013 | 17.44 | 17.44 | 16.93 | 17.04 | 0 | -0.36(-2.07%) |
Sep 11, 2013 | 17.31 | 17.60 | 16.98 | 17.40 | 0 | +0.09(+0.52%) |
Sep 10, 2013 | 16.75 | 17.36 | 16.73 | 17.31 | 419,039 | +0.57(+3.41%) |
Sep 09, 2013 | 16.75 | 16.99 | 16.70 | 16.74 | 0 | -0.01(-0.06%) |
Sep 06, 2013 | 17.55 | 17.65 | 16.65 | 16.75 | 0 | -0.90(-5.10%) |
Sep 05, 2013 | 16.25 | 17.88 | 15.89 | 17.65 | 1,718,110 | +0.53(+3.10%) |
Sep 04, 2013 | 17.52 | 17.56 | 16.80 | 17.12 | 0 | -0.43(-2.45%) |
Sep 03, 2013 | 17.80 | 17.92 | 17.33 | 17.55 | 0 | -0.01(-0.06%) |
Aug 30, 2013 | 17.39 | 17.61 | 17.31 | 17.56 | 0 | +0.12(+0.69%) |
Aug 29, 2013 | 17.81 | 17.98 | 17.38 | 17.44 | 187,197 | -0.37(-2.08%) |
Aug 28, 2013 | 17.80 | 18.17 | 17.69 | 17.81 | 0 | +0.04(+0.23%) |
Aug 27, 2013 | 18.21 | 18.40 | 17.37 | 17.77 | 223,614 | -0.53(-2.90%) |
Aug 26, 2013 | 17.90 | 18.53 | 17.89 | 18.30 | 0 | +0.41(+2.29%) |
Aug 23, 2013 | 17.35 | 17.90 | 17.26 | 17.89 | 0 | +0.57(+3.29%) |
Aug 22, 2013 | 17.13 | 17.39 | 17.06 | 17.32 | 168,516 | +0.27(+1.58%) |
Aug 21, 2013 | 17.06 | 17.26 | 17.01 | 17.05 | 0 | -0.05(-0.29%) |
Aug 20, 2013 | 17.06 | 17.29 | 16.87 | 17.10 | 286,411 | +0.09(+0.53%) |
Aug 19, 2013 | 17.20 | 17.32 | 16.91 | 17.01 | 347,382 | -0.30(-1.73%) |
Aug 16, 2013 | 17.64 | 17.68 | 17.31 | 17.31 | 0 | -0.39(-2.20%) |
Aug 15, 2013 | 17.45 | 17.89 | 17.28 | 17.70 | 241,173 | +0.12(+0.68%) |
Aug 14, 2013 | 17.70 | 17.79 | 17.42 | 17.58 | 142,061 | -0.12(-0.68%) |
Aug 13, 2013 | 17.78 | 17.89 | 17.52 | 17.70 | 206,484 | -0.03(-0.17%) |
Aug 12, 2013 | 17.20 | 17.77 | 17.15 | 17.73 | 334,686 | +0.45(+2.60%) |
Aug 09, 2013 | 17.73 | 17.77 | 17.04 | 17.28 | 918,869 | -0.52(-2.92%) |
Aug 08, 2013 | 17.93 | 17.95 | 17.60 | 17.80 | 244,736 | -0.02(-0.11%) |
Aug 07, 2013 | 17.92 | 18.01 | 17.57 | 17.82 | 411,150 | -0.21(-1.16%) |
Aug 06, 2013 | 18.96 | 19.06 | 17.70 | 18.03 | 1,203,308 | -1.37(-7.06%) |
Aug 05, 2013 | 19.00 | 19.64 | 19.00 | 19.40 | 250,705 | +0.42(+2.21%) |
Aug 02, 2013 | 19.30 | 19.31 | 18.87 | 18.98 | 389,787 | -0.30(-1.56%) |