Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.41 | 19.58 | 19.18 | 19.43 | 108,817 | +0.09(+0.45%) |
Oct 30, 2013 | 19.59 | 19.63 | 19.24 | 19.34 | 178,386 | -0.14(-0.70%) |
Oct 29, 2013 | 19.64 | 19.66 | 19.48 | 19.48 | 50,797 | -0.15(-0.78%) |
Oct 28, 2013 | 19.59 | 19.69 | 19.54 | 19.63 | 90,633 | +0.00(+0.00%) |
Oct 25, 2013 | 19.68 | 19.69 | 19.54 | 19.63 | 48,286 | +0.05(+0.25%) |
Oct 24, 2013 | 19.69 | 19.69 | 19.52 | 19.58 | 55,961 | -0.06(-0.28%) |
Oct 23, 2013 | 19.33 | 19.69 | 19.33 | 19.64 | 50,928 | +0.20(+1.05%) |
Oct 22, 2013 | 19.24 | 19.51 | 19.24 | 19.44 | 50,633 | +0.20(+1.06%) |
Oct 21, 2013 | 19.25 | 19.31 | 19.08 | 19.23 | 82,511 | +0.02(+0.10%) |
Oct 18, 2013 | 19.26 | 19.34 | 19.07 | 19.21 | 75,084 | +0.11(+0.58%) |
Oct 17, 2013 | 19.04 | 19.11 | 19.02 | 19.10 | 105,525 | +0.04(+0.19%) |
Oct 16, 2013 | 19.08 | 19.11 | 18.99 | 19.07 | 62,944 | +0.07(+0.36%) |
Oct 15, 2013 | 18.94 | 19.08 | 18.94 | 19.00 | 51,715 | -0.02(-0.13%) |
Oct 14, 2013 | 19.02 | 19.08 | 18.90 | 19.02 | 41,137 | -0.02(-0.10%) |
Oct 11, 2013 | 18.64 | 19.08 | 18.64 | 19.04 | 50,600 | +0.30(+1.61%) |
Oct 10, 2013 | 18.35 | 18.89 | 18.35 | 18.74 | 96,568 | +0.54(+2.98%) |
Oct 09, 2013 | 18.12 | 18.31 | 17.87 | 18.20 | 163,327 | +0.07(+0.41%) |
Oct 08, 2013 | 18.28 | 18.28 | 18.01 | 18.12 | 88,779 | -0.12(-0.67%) |
Oct 07, 2013 | 18.37 | 18.72 | 18.23 | 18.25 | 130,995 | -0.21(-1.13%) |
Oct 04, 2013 | 18.39 | 18.55 | 18.37 | 18.46 | 72,198 | +0.07(+0.40%) |
Oct 03, 2013 | 18.42 | 18.54 | 18.27 | 18.38 | 84,302 | -0.15(-0.80%) |
Oct 02, 2013 | 18.76 | 18.82 | 18.49 | 18.53 | 83,915 | -0.38(-1.99%) |
Oct 01, 2013 | 18.52 | 19.07 | 18.52 | 18.91 | 172,631 | +0.33(+1.79%) |
Sep 30, 2013 | 18.30 | 18.59 | 18.24 | 18.57 | 90,469 | +0.15(+0.84%) |
Sep 27, 2013 | 18.40 | 18.56 | 18.38 | 18.42 | 34,699 | -0.10(-0.53%) |
Sep 26, 2013 | 18.33 | 18.67 | 18.33 | 18.52 | 94,017 | +0.15(+0.80%) |
Sep 25, 2013 | 18.12 | 18.44 | 18.07 | 18.37 | 122,842 | +0.33(+1.82%) |
Sep 24, 2013 | 18.13 | 18.20 | 17.98 | 18.04 | 68,393 | -0.04(-0.20%) |
Sep 23, 2013 | 18.06 | 18.23 | 17.87 | 18.08 | 77,296 | +0.02(+0.10%) |
Sep 20, 2013 | 18.31 | 18.37 | 18.03 | 18.06 | 141,449 | -0.17(-0.93%) |
Sep 19, 2013 | 17.99 | 18.27 | 17.99 | 18.23 | 113,127 | +0.22(+1.21%) |
Sep 18, 2013 | 17.21 | 18.05 | 17.08 | 18.01 | 115,741 | +0.78(+4.55%) |
Sep 17, 2013 | 17.08 | 17.27 | 17.08 | 17.23 | 57,532 | +0.12(+0.71%) |
Sep 16, 2013 | 17.36 | 17.36 | 17.04 | 17.11 | 113,372 | -0.06(-0.35%) |
Sep 13, 2013 | 16.96 | 17.17 | 16.92 | 17.17 | 107,029 | +0.21(+1.22%) |
Sep 12, 2013 | 17.13 | 17.22 | 16.95 | 16.96 | 61,119 | -0.09(-0.53%) |
Sep 11, 2013 | 16.69 | 17.08 | 16.63 | 17.05 | 116,039 | +0.39(+2.33%) |
Sep 10, 2013 | 16.69 | 16.73 | 16.53 | 16.66 | 84,132 | +0.13(+0.81%) |
Sep 09, 2013 | 16.35 | 16.54 | 16.33 | 16.53 | 102,919 | +0.18(+1.08%) |
Sep 06, 2013 | 16.35 | 16.48 | 16.31 | 16.35 | 154,784 | +0.08(+0.48%) |
Sep 05, 2013 | 16.46 | 16.50 | 16.18 | 16.28 | 170,685 | -0.15(-0.89%) |
Sep 04, 2013 | 16.25 | 16.52 | 16.22 | 16.42 | 62,529 | +0.15(+0.90%) |
Sep 03, 2013 | 16.57 | 16.87 | 16.16 | 16.28 | 105,564 | -0.18(-1.07%) |
Aug 30, 2013 | 16.59 | 16.67 | 16.39 | 16.45 | 153,015 | -0.15(-0.88%) |
Aug 29, 2013 | 16.45 | 16.63 | 16.45 | 16.60 | 45,410 | +0.10(+0.59%) |
Aug 28, 2013 | 16.56 | 16.57 | 16.42 | 16.50 | 95,027 | -0.02(-0.11%) |
Aug 27, 2013 | 16.52 | 16.67 | 16.46 | 16.52 | 74,610 | -0.15(-0.91%) |
Aug 26, 2013 | 16.83 | 16.86 | 16.58 | 16.67 | 73,641 | -0.10(-0.58%) |
Aug 23, 2013 | 16.84 | 17.00 | 16.76 | 16.77 | 102,914 | -0.07(-0.40%) |
Aug 22, 2013 | 16.86 | 16.98 | 16.72 | 16.83 | 100,652 | +0.05(+0.33%) |
Aug 21, 2013 | 16.82 | 17.07 | 16.66 | 16.78 | 90,253 | -0.11(-0.65%) |
Aug 20, 2013 | 16.58 | 17.01 | 16.58 | 16.89 | 107,490 | +0.29(+1.76%) |
Aug 19, 2013 | 16.88 | 17.03 | 16.55 | 16.60 | 125,500 | -0.34(-2.01%) |
Aug 16, 2013 | 17.05 | 17.11 | 16.87 | 16.94 | 155,048 | -0.11(-0.64%) |
Aug 15, 2013 | 17.61 | 17.61 | 17.00 | 17.05 | 137,019 | -0.56(-3.21%) |
Aug 14, 2013 | 17.73 | 17.76 | 17.61 | 17.61 | 168,298 | -0.15(-0.85%) |
Aug 13, 2013 | 17.98 | 17.98 | 17.64 | 17.76 | 67,652 | -0.15(-0.81%) |
Aug 12, 2013 | 17.95 | 17.98 | 17.76 | 17.91 | 71,737 | -0.13(-0.74%) |
Aug 09, 2013 | 17.95 | 18.16 | 17.85 | 18.04 | 86,524 | +0.10(+0.54%) |
Aug 08, 2013 | 17.81 | 17.97 | 17.67 | 17.95 | 101,894 | +0.19(+1.06%) |
Aug 07, 2013 | 17.69 | 17.76 | 17.53 | 17.76 | 134,852 | +0.06(+0.34%) |
Aug 06, 2013 | 17.76 | 17.80 | 17.53 | 17.70 | 128,251 | +0.01(+0.07%) |
Aug 05, 2013 | 17.78 | 17.88 | 17.58 | 17.68 | 238,209 | -0.09(-0.48%) |
Aug 02, 2013 | 17.87 | 17.99 | 17.70 | 17.77 | 247,807 | -0.14(-0.78%) |