Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.99 | 18.18 | 17.90 | 18.01 | 949,116 | -0.04(-0.22%) |
Oct 30, 2013 | 18.11 | 18.23 | 18.03 | 18.05 | 499,169 | -0.09(-0.49%) |
Oct 29, 2013 | 18.11 | 18.15 | 18.01 | 18.14 | 578,764 | +0.03(+0.19%) |
Oct 28, 2013 | 18.02 | 18.14 | 18.00 | 18.11 | 896,054 | +0.04(+0.23%) |
Oct 25, 2013 | 17.88 | 18.09 | 17.82 | 18.07 | 675,608 | +0.18(+0.99%) |
Oct 24, 2013 | 17.88 | 17.97 | 17.75 | 17.89 | 520,911 | +0.02(+0.11%) |
Oct 23, 2013 | 17.74 | 18.09 | 17.74 | 17.87 | 531,821 | +0.01(+0.08%) |
Oct 22, 2013 | 17.54 | 17.86 | 17.43 | 17.86 | 690,453 | +0.33(+1.86%) |
Oct 21, 2013 | 17.63 | 17.63 | 17.50 | 17.53 | 498,276 | -0.07(-0.42%) |
Oct 18, 2013 | 17.54 | 17.62 | 17.46 | 17.61 | 590,268 | +0.14(+0.78%) |
Oct 17, 2013 | 17.00 | 17.50 | 16.95 | 17.47 | 406,140 | +0.42(+2.47%) |
Oct 16, 2013 | 16.97 | 17.07 | 16.93 | 17.05 | 390,368 | +0.15(+0.88%) |
Oct 15, 2013 | 17.24 | 17.30 | 16.85 | 16.90 | 707,241 | -0.41(-2.35%) |
Oct 14, 2013 | 17.39 | 17.44 | 17.12 | 17.31 | 698,882 | -0.17(-0.97%) |
Oct 11, 2013 | 17.35 | 17.49 | 17.20 | 17.48 | 632,252 | +0.28(+1.62%) |
Oct 10, 2013 | 16.97 | 17.25 | 16.84 | 17.20 | 569,632 | +0.37(+2.17%) |
Oct 09, 2013 | 16.78 | 17.12 | 16.72 | 16.83 | 545,932 | +0.05(+0.32%) |
Oct 08, 2013 | 16.65 | 16.90 | 16.62 | 16.78 | 552,819 | +0.13(+0.77%) |
Oct 07, 2013 | 16.79 | 16.87 | 16.64 | 16.65 | 479,684 | -0.22(-1.29%) |
Oct 04, 2013 | 16.91 | 16.96 | 16.82 | 16.87 | 526,989 | -0.02(-0.12%) |
Oct 03, 2013 | 17.02 | 17.02 | 16.80 | 16.89 | 845,792 | -0.18(-1.03%) |
Oct 02, 2013 | 17.10 | 17.19 | 16.96 | 17.06 | 479,907 | -0.11(-0.63%) |
Oct 01, 2013 | 17.04 | 17.27 | 17.04 | 17.17 | 966,391 | +0.16(+0.92%) |
Sep 30, 2013 | 16.95 | 17.06 | 16.88 | 17.02 | 511,841 | +0.01(+0.04%) |
Sep 27, 2013 | 17.09 | 17.18 | 16.98 | 17.01 | 393,954 | -0.18(-1.07%) |
Sep 26, 2013 | 17.04 | 17.20 | 16.99 | 17.19 | 364,402 | +0.16(+0.96%) |
Sep 25, 2013 | 17.22 | 17.22 | 17.02 | 17.03 | 234,892 | -0.18(-1.02%) |
Sep 24, 2013 | 17.28 | 17.31 | 17.18 | 17.21 | 364,759 | -0.04(-0.24%) |
Sep 23, 2013 | 16.89 | 17.30 | 16.86 | 17.25 | 583,302 | +0.31(+1.80%) |
Sep 20, 2013 | 17.21 | 17.21 | 16.93 | 16.94 | 852,895 | -0.23(-1.34%) |
Sep 19, 2013 | 17.22 | 17.28 | 17.09 | 17.17 | 265,156 | -0.03(-0.20%) |
Sep 18, 2013 | 16.79 | 17.25 | 16.69 | 17.21 | 551,980 | +0.39(+2.30%) |
Sep 17, 2013 | 16.63 | 16.83 | 16.61 | 16.82 | 362,572 | +0.17(+1.02%) |
Sep 16, 2013 | 16.85 | 16.89 | 16.63 | 16.65 | 455,232 | -0.09(-0.57%) |
Sep 13, 2013 | 16.70 | 16.85 | 16.70 | 16.74 | 322,184 | +0.04(+0.24%) |
Sep 12, 2013 | 16.87 | 16.87 | 16.70 | 16.70 | 310,808 | -0.06(-0.36%) |
Sep 11, 2013 | 17.00 | 17.02 | 16.73 | 16.77 | 597,250 | -0.19(-1.12%) |
Sep 10, 2013 | 16.80 | 16.95 | 16.72 | 16.95 | 447,073 | +0.22(+1.30%) |
Sep 09, 2013 | 16.71 | 16.82 | 16.64 | 16.74 | 419,997 | +0.02(+0.12%) |
Sep 06, 2013 | 16.77 | 16.87 | 16.64 | 16.72 | 549,919 | +0.08(+0.49%) |
Sep 05, 2013 | 16.53 | 16.70 | 16.45 | 16.64 | 649,583 | +0.12(+0.70%) |
Sep 04, 2013 | 16.44 | 16.56 | 16.35 | 16.52 | 1,044,713 | +0.10(+0.62%) |
Sep 03, 2013 | 17.04 | 17.15 | 16.40 | 16.42 | 1,292,766 | -0.54(-3.16%) |
Aug 30, 2013 | 16.87 | 16.98 | 16.82 | 16.95 | 770,516 | +0.08(+0.48%) |
Aug 29, 2013 | 16.94 | 17.01 | 16.83 | 16.87 | 276,036 | -0.08(-0.48%) |
Aug 28, 2013 | 16.83 | 17.06 | 16.82 | 16.95 | 374,815 | +0.06(+0.36%) |
Aug 27, 2013 | 16.85 | 17.01 | 16.85 | 16.89 | 414,464 | -0.06(-0.36%) |
Aug 26, 2013 | 17.07 | 17.14 | 16.93 | 16.95 | 366,672 | -0.16(-0.91%) |
Aug 23, 2013 | 17.08 | 17.15 | 16.98 | 17.11 | 258,876 | +0.08(+0.48%) |
Aug 22, 2013 | 16.95 | 17.11 | 16.92 | 17.03 | 264,486 | +0.11(+0.64%) |
Aug 21, 2013 | 17.17 | 17.29 | 16.85 | 16.92 | 493,596 | -0.33(-1.89%) |
Aug 20, 2013 | 17.21 | 17.41 | 17.13 | 17.25 | 415,309 | +0.04(+0.24%) |
Aug 19, 2013 | 17.37 | 17.41 | 17.19 | 17.21 | 704,946 | -0.18(-1.05%) |
Aug 16, 2013 | 17.48 | 17.50 | 17.31 | 17.39 | 888,093 | -0.10(-0.57%) |
Aug 15, 2013 | 17.56 | 17.63 | 17.45 | 17.49 | 567,812 | -0.16(-0.91%) |
Aug 14, 2013 | 17.80 | 17.88 | 17.61 | 17.65 | 980,025 | -0.18(-1.01%) |
Aug 13, 2013 | 17.94 | 17.98 | 17.79 | 17.83 | 314,962 | -0.11(-0.60%) |
Aug 12, 2013 | 17.86 | 17.94 | 17.78 | 17.94 | 391,335 | +0.04(+0.22%) |
Aug 09, 2013 | 17.88 | 18.06 | 17.86 | 17.90 | 318,602 | -0.06(-0.34%) |
Aug 08, 2013 | 17.74 | 18.07 | 17.74 | 17.96 | 349,818 | +0.24(+1.36%) |
Aug 07, 2013 | 17.69 | 17.76 | 17.57 | 17.72 | 369,159 | -0.02(-0.11%) |
Aug 06, 2013 | 17.83 | 18.09 | 17.70 | 17.74 | 274,434 | -0.12(-0.67%) |
Aug 05, 2013 | 18.05 | 18.07 | 17.83 | 17.86 | 443,152 | -0.20(-1.11%) |
Aug 02, 2013 | 18.15 | 18.19 | 17.96 | 18.06 | 383,098 | -0.10(-0.55%) |