Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.72 | 18.72 | 18.30 | 18.32 | 502,624 | -0.39(-2.07%) |
Oct 30, 2013 | 18.59 | 18.75 | 18.53 | 18.70 | 777,252 | +0.11(+0.60%) |
Oct 29, 2013 | 18.69 | 18.81 | 18.56 | 18.59 | 431,502 | -0.05(-0.25%) |
Oct 28, 2013 | 18.52 | 18.70 | 18.43 | 18.64 | 748,792 | +0.11(+0.60%) |
Oct 25, 2013 | 18.62 | 18.65 | 18.47 | 18.53 | 321,102 | -0.04(-0.20%) |
Oct 24, 2013 | 18.45 | 18.62 | 18.39 | 18.57 | 262,648 | +0.10(+0.55%) |
Oct 23, 2013 | 18.45 | 18.57 | 18.29 | 18.46 | 286,375 | -0.04(-0.20%) |
Oct 22, 2013 | 18.42 | 18.55 | 18.33 | 18.50 | 298,187 | +0.13(+0.70%) |
Oct 21, 2013 | 18.25 | 18.46 | 18.21 | 18.37 | 392,401 | +0.08(+0.45%) |
Oct 18, 2013 | 18.39 | 18.39 | 18.22 | 18.29 | 321,994 | +0.05(+0.25%) |
Oct 17, 2013 | 17.98 | 18.25 | 17.89 | 18.24 | 266,493 | +0.23(+1.28%) |
Oct 16, 2013 | 17.87 | 18.10 | 17.84 | 18.01 | 778,292 | +0.18(+1.04%) |
Oct 15, 2013 | 17.91 | 17.99 | 17.81 | 17.83 | 475,000 | -0.13(-0.72%) |
Oct 14, 2013 | 17.89 | 18.08 | 17.80 | 17.96 | 335,660 | -0.02(-0.10%) |
Oct 11, 2013 | 17.83 | 18.01 | 17.79 | 17.97 | 237,404 | +0.17(+0.93%) |
Oct 10, 2013 | 17.65 | 17.85 | 17.65 | 17.81 | 402,554 | +0.30(+1.69%) |
Oct 09, 2013 | 17.60 | 17.69 | 17.48 | 17.51 | 611,547 | -0.07(-0.42%) |
Oct 08, 2013 | 17.64 | 17.71 | 17.54 | 17.59 | 897,778 | -0.11(-0.63%) |
Oct 07, 2013 | 17.63 | 17.82 | 17.52 | 17.70 | 1,220,043 | +0.04(+0.21%) |
Oct 04, 2013 | 17.55 | 17.71 | 17.55 | 17.66 | 594,487 | +0.16(+0.90%) |
Oct 03, 2013 | 17.67 | 17.71 | 17.41 | 17.50 | 549,612 | -0.16(-0.89%) |
Oct 02, 2013 | 17.58 | 17.68 | 17.39 | 17.66 | 427,882 | -0.09(-0.52%) |
Oct 01, 2013 | 17.43 | 17.75 | 17.43 | 17.75 | 566,204 | +0.12(+0.68%) |
Sep 27, 2013 | 17.62 | 17.75 | 17.60 | 17.63 | 426,323 | -0.10(-0.57%) |
Sep 26, 2013 | 17.73 | 17.82 | 17.66 | 17.73 | 449,907 | +0.01(+0.05%) |
Sep 25, 2013 | 17.64 | 17.77 | 17.61 | 17.72 | 767,339 | +0.06(+0.37%) |
Sep 24, 2013 | 17.79 | 17.82 | 17.61 | 17.66 | 753,832 | -0.08(-0.47%) |
Sep 23, 2013 | 17.71 | 17.82 | 17.66 | 17.74 | 1,210,137 | +0.02(+0.10%) |
Sep 20, 2013 | 18.21 | 18.26 | 17.70 | 17.72 | 1,899,315 | -0.50(-2.74%) |
Sep 19, 2013 | 18.24 | 18.29 | 18.16 | 18.22 | 445,265 | +0.06(+0.30%) |
Sep 18, 2013 | 18.30 | 18.35 | 18.05 | 18.17 | 450,853 | -0.09(-0.51%) |
Sep 17, 2013 | 18.04 | 18.26 | 17.96 | 18.26 | 362,890 | +0.18(+1.02%) |
Sep 16, 2013 | 18.01 | 18.16 | 18.00 | 18.08 | 601,115 | +0.18(+1.03%) |
Sep 13, 2013 | 18.12 | 18.19 | 17.85 | 17.89 | 456,231 | -0.18(-0.97%) |
Sep 12, 2013 | 18.10 | 18.32 | 18.05 | 18.07 | 693,991 | -0.06(-0.36%) |
Sep 11, 2013 | 17.93 | 18.14 | 17.90 | 18.13 | 772,418 | +0.15(+0.82%) |
Sep 10, 2013 | 18.06 | 18.22 | 17.85 | 17.98 | 1,432,451 | -0.03(-0.15%) |
Sep 09, 2013 | 17.86 | 18.15 | 17.75 | 18.01 | 785,356 | -0.09(-0.51%) |
Sep 06, 2013 | 18.10 | 18.19 | 17.90 | 18.10 | 368,992 | +0.06(+0.36%) |
Sep 05, 2013 | 18.08 | 18.21 | 17.98 | 18.04 | 542,600 | -0.06(-0.31%) |
Sep 04, 2013 | 18.10 | 18.17 | 17.96 | 18.09 | 622,691 | -0.02(-0.10%) |
Sep 03, 2013 | 17.94 | 18.19 | 17.82 | 18.11 | 1,273,602 | +0.33(+1.87%) |
Aug 30, 2013 | 17.91 | 17.96 | 17.71 | 17.78 | 364,182 | -0.14(-0.77%) |
Aug 29, 2013 | 17.67 | 17.98 | 17.65 | 17.92 | 384,079 | +0.22(+1.25%) |
Aug 28, 2013 | 17.60 | 17.79 | 17.45 | 17.70 | 318,268 | +0.06(+0.31%) |
Aug 27, 2013 | 17.87 | 17.91 | 17.60 | 17.64 | 523,326 | -0.40(-2.20%) |
Aug 26, 2013 | 18.20 | 18.21 | 17.97 | 18.04 | 340,523 | -0.18(-1.01%) |
Aug 23, 2013 | 18.31 | 18.32 | 18.14 | 18.22 | 243,680 | -0.05(-0.25%) |
Aug 22, 2013 | 18.20 | 18.38 | 18.12 | 18.27 | 294,524 | +0.16(+0.87%) |
Aug 21, 2013 | 18.15 | 18.30 | 18.01 | 18.11 | 379,987 | -0.07(-0.41%) |
Aug 20, 2013 | 18.09 | 18.25 | 18.09 | 18.19 | 505,616 | +0.15(+0.82%) |
Aug 19, 2013 | 17.83 | 18.20 | 17.83 | 18.04 | 1,298,571 | +0.16(+0.88%) |
Aug 16, 2013 | 17.69 | 17.89 | 17.62 | 17.88 | 647,049 | +0.23(+1.31%) |
Aug 15, 2013 | 17.89 | 17.89 | 17.51 | 17.65 | 737,121 | -0.38(-2.10%) |
Aug 14, 2013 | 18.00 | 18.07 | 17.88 | 18.03 | 309,467 | +0.06(+0.31%) |
Aug 13, 2013 | 17.92 | 18.04 | 17.87 | 17.97 | 578,054 | +0.06(+0.36%) |
Aug 12, 2013 | 17.98 | 18.09 | 17.89 | 17.91 | 502,567 | -0.05(-0.26%) |
Aug 09, 2013 | 17.95 | 18.07 | 17.81 | 17.96 | 938,850 | -0.03(-0.15%) |
Aug 08, 2013 | 17.96 | 18.13 | 17.82 | 17.98 | 570,748 | -0.05(-0.26%) |
Aug 07, 2013 | 19.19 | 19.19 | 17.76 | 18.03 | 2,578,517 | -1.43(-7.36%) |
Aug 06, 2013 | 19.52 | 19.52 | 19.26 | 19.46 | 506,965 | -0.03(-0.14%) |
Aug 05, 2013 | 19.50 | 19.63 | 19.44 | 19.49 | 427,639 | -0.01(-0.05%) |
Aug 02, 2013 | 19.43 | 19.54 | 19.33 | 19.50 | 424,246 | +0.06(+0.33%) |