Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.29 | 19.40 | 19.23 | 19.32 | 2,077,920 | +0.02(+0.10%) |
Oct 30, 2013 | 19.33 | 19.40 | 19.20 | 19.30 | 1,215,888 | -0.03(-0.14%) |
Oct 29, 2013 | 19.57 | 19.77 | 19.18 | 19.33 | 1,924,392 | +0.13(+0.70%) |
Oct 28, 2013 | 19.12 | 19.24 | 19.00 | 19.19 | 0 | +0.03(+0.15%) |
Oct 25, 2013 | 19.21 | 19.22 | 19.11 | 19.16 | 0 | +0.01(+0.04%) |
Oct 24, 2013 | 19.06 | 19.21 | 19.06 | 19.16 | 867,342 | +0.08(+0.40%) |
Oct 23, 2013 | 19.07 | 19.20 | 19.00 | 19.08 | 521,445 | -0.10(-0.54%) |
Oct 22, 2013 | 19.04 | 19.35 | 19.04 | 19.18 | 1,012,839 | +0.20(+1.05%) |
Oct 21, 2013 | 19.02 | 19.09 | 18.87 | 18.98 | 0 | +0.00(+0.02%) |
Oct 18, 2013 | 19.01 | 19.04 | 18.88 | 18.98 | 922,398 | +0.03(+0.18%) |
Oct 17, 2013 | 18.82 | 18.97 | 18.78 | 18.95 | 868,488 | +0.11(+0.58%) |
Oct 16, 2013 | 18.63 | 18.84 | 18.59 | 18.84 | 716,229 | +0.28(+1.49%) |
Oct 15, 2013 | 18.67 | 18.75 | 18.55 | 18.56 | 697,515 | -0.14(-0.75%) |
Oct 14, 2013 | 18.62 | 18.74 | 18.59 | 18.70 | 522,816 | +0.04(+0.20%) |
Oct 11, 2013 | 18.52 | 18.69 | 18.42 | 18.66 | 0 | +0.08(+0.41%) |
Oct 10, 2013 | 18.21 | 18.59 | 18.21 | 18.59 | 758,997 | +0.45(+2.46%) |
Oct 09, 2013 | 18.33 | 18.41 | 18.12 | 18.14 | 0 | -0.20(-1.09%) |
Oct 08, 2013 | 18.37 | 18.43 | 18.28 | 18.34 | 1,820,682 | +0.02(+0.13%) |
Oct 07, 2013 | 18.19 | 18.37 | 18.17 | 18.32 | 0 | -0.01(-0.04%) |
Oct 04, 2013 | 18.17 | 18.33 | 18.06 | 18.32 | 0 | +0.14(+0.75%) |
Oct 03, 2013 | 18.37 | 18.37 | 18.18 | 18.19 | 861,972 | -0.19(-1.02%) |
Oct 02, 2013 | 18.20 | 18.37 | 18.12 | 18.37 | 0 | +0.07(+0.40%) |
Oct 01, 2013 | 18.02 | 18.31 | 17.95 | 18.30 | 1,246,977 | +0.26(+1.42%) |
Sep 30, 2013 | 17.94 | 18.06 | 17.85 | 18.04 | 2,045,418 | -0.01(-0.05%) |
Sep 27, 2013 | 18.08 | 18.14 | 18.00 | 18.05 | 0 | -0.00(-0.03%) |
Sep 26, 2013 | 18.07 | 18.12 | 18.00 | 18.06 | 1,251,594 | +0.05(+0.30%) |
Sep 25, 2013 | 17.92 | 18.04 | 17.81 | 18.00 | 1,550,613 | +0.10(+0.58%) |
Sep 24, 2013 | 17.92 | 17.99 | 17.84 | 17.90 | 1,441,890 | -0.04(-0.20%) |
Sep 23, 2013 | 17.98 | 18.04 | 17.91 | 17.94 | 0 | -0.10(-0.57%) |
Sep 20, 2013 | 17.99 | 18.16 | 17.94 | 18.04 | 0 | +0.02(+0.13%) |
Sep 19, 2013 | 18.04 | 18.14 | 17.98 | 18.02 | 0 | -0.03(-0.15%) |
Sep 18, 2013 | 17.87 | 18.08 | 17.83 | 18.04 | 0 | +0.17(+0.93%) |
Sep 17, 2013 | 17.76 | 17.88 | 17.72 | 17.88 | 0 | +0.11(+0.64%) |
Sep 16, 2013 | 17.81 | 17.94 | 17.69 | 17.76 | 0 | +0.10(+0.55%) |
Sep 13, 2013 | 17.60 | 17.76 | 17.59 | 17.67 | 0 | +0.01(+0.08%) |
Sep 12, 2013 | 17.72 | 17.93 | 17.60 | 17.65 | 0 | -0.30(-1.65%) |
Sep 11, 2013 | 17.87 | 17.95 | 17.87 | 17.95 | 0 | +0.05(+0.26%) |
Sep 10, 2013 | 18.02 | 18.12 | 17.83 | 17.90 | 1,034,526 | +0.03(+0.17%) |
Sep 09, 2013 | 17.68 | 17.93 | 17.68 | 17.87 | 0 | +0.12(+0.66%) |
Sep 06, 2013 | 17.74 | 17.86 | 17.52 | 17.76 | 0 | +0.02(+0.09%) |
Sep 05, 2013 | 17.80 | 17.87 | 17.70 | 17.74 | 657,348 | -0.02(-0.13%) |
Sep 04, 2013 | 17.80 | 17.93 | 17.72 | 17.76 | 731,946 | -0.05(-0.28%) |
Sep 03, 2013 | 17.87 | 17.96 | 17.75 | 17.81 | 0 | +0.04(+0.24%) |
Aug 30, 2013 | 17.82 | 17.82 | 17.65 | 17.77 | 0 | -0.05(-0.26%) |
Aug 29, 2013 | 17.67 | 17.90 | 17.61 | 17.82 | 0 | +0.09(+0.53%) |
Aug 28, 2013 | 17.69 | 17.78 | 17.63 | 17.72 | 0 | +0.03(+0.19%) |
Aug 27, 2013 | 17.67 | 17.82 | 17.64 | 17.69 | 0 | -0.06(-0.32%) |
Aug 26, 2013 | 17.80 | 17.91 | 17.71 | 17.75 | 0 | -0.07(-0.41%) |
Aug 23, 2013 | 17.90 | 17.96 | 17.74 | 17.82 | 0 | -0.08(-0.43%) |
Aug 22, 2013 | 17.70 | 17.94 | 17.64 | 17.90 | 0 | +0.26(+1.49%) |
Aug 21, 2013 | 17.78 | 17.82 | 17.63 | 17.63 | 0 | -0.19(-1.05%) |
Aug 20, 2013 | 17.76 | 17.86 | 17.67 | 17.82 | 0 | +0.08(+0.47%) |
Aug 19, 2013 | 17.75 | 17.87 | 17.70 | 17.74 | 0 | -0.07(-0.39%) |
Aug 16, 2013 | 17.90 | 18.00 | 17.80 | 17.81 | 0 | -0.12(-0.65%) |
Aug 15, 2013 | 17.99 | 18.02 | 17.85 | 17.92 | 752,970 | -0.14(-0.78%) |
Aug 14, 2013 | 17.97 | 18.10 | 17.88 | 18.06 | 0 | +0.11(+0.63%) |
Aug 13, 2013 | 17.83 | 17.96 | 17.69 | 17.95 | 1,123,383 | +0.10(+0.56%) |
Aug 12, 2013 | 17.63 | 17.97 | 17.60 | 17.85 | 803,385 | -0.14(-0.76%) |
Aug 09, 2013 | 17.91 | 18.04 | 17.83 | 17.99 | 779,415 | +0.10(+0.54%) |
Aug 08, 2013 | 17.96 | 18.03 | 17.88 | 17.89 | 465,954 | -0.03(-0.15%) |
Aug 07, 2013 | 17.93 | 18.01 | 17.89 | 17.92 | 1,035,300 | -0.03(-0.15%) |
Aug 06, 2013 | 18.05 | 18.09 | 17.94 | 17.94 | 1,144,968 | -0.10(-0.54%) |
Aug 05, 2013 | 18.03 | 18.12 | 18.02 | 18.04 | 485,829 | -0.07(-0.40%) |
Aug 02, 2013 | 18.13 | 18.21 | 18.02 | 18.11 | 955,287 | -0.02(-0.11%) |