Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.21 | 17.21 | 17.02 | 17.03 | 2,792 | -0.17(-0.99%) |
Oct 30, 2013 | 17.16 | 17.20 | 17.03 | 17.20 | 3,269 | +0.12(+0.70%) |
Oct 29, 2013 | 16.98 | 17.08 | 16.98 | 17.08 | 4,580 | +0.12(+0.71%) |
Oct 28, 2013 | 16.97 | 16.99 | 16.88 | 16.96 | 1,435 | +0.15(+0.89%) |
Oct 25, 2013 | 16.51 | 16.81 | 16.51 | 16.81 | 59,143 | +0.31(+1.87%) |
Oct 24, 2013 | 16.52 | 16.55 | 16.48 | 16.50 | 3,615 | -0.21(-1.24%) |
Oct 23, 2013 | 16.95 | 16.98 | 16.70 | 16.71 | 946 | -0.33(-1.94%) |
Oct 22, 2013 | 17.22 | 17.22 | 16.96 | 17.04 | 8,466 | -0.04(-0.22%) |
Oct 21, 2013 | 17.23 | 17.23 | 17.07 | 17.08 | 1,744 | -0.16(-0.95%) |
Oct 18, 2013 | 17.24 | 17.24 | 17.24 | 17.24 | 300 | +0.18(+1.06%) |
Oct 17, 2013 | 16.94 | 17.06 | 16.91 | 17.06 | 1,800 | +0.05(+0.29%) |
Oct 16, 2013 | 16.98 | 17.01 | 16.98 | 17.01 | 1,610 | +0.00(+0.00%) |
Oct 15, 2013 | 16.83 | 17.14 | 16.83 | 17.01 | 2,176 | +0.24(+1.43%) |
Oct 14, 2013 | 16.79 | 16.99 | 16.73 | 16.77 | 2,639 | -0.08(-0.47%) |
Oct 11, 2013 | 16.72 | 16.85 | 16.69 | 16.85 | 850 | -0.07(-0.41%) |
Oct 10, 2013 | 16.74 | 16.92 | 16.68 | 16.92 | 2,765 | +0.24(+1.47%) |
Oct 09, 2013 | 16.64 | 16.69 | 16.60 | 16.68 | 16,836 | -0.10(-0.62%) |
Oct 08, 2013 | 16.76 | 16.78 | 16.76 | 16.78 | 433 | -0.24(-1.38%) |
Oct 07, 2013 | 16.79 | 17.06 | 16.79 | 17.02 | 1,125 | +0.01(+0.03%) |
Oct 04, 2013 | 17.01 | 17.01 | 17.01 | 17.01 | 100 | +0.23(+1.37%) |
Oct 03, 2013 | 16.71 | 16.90 | 16.68 | 16.78 | 5,540 | -0.34(-1.97%) |
Oct 02, 2013 | 17.18 | 17.20 | 17.05 | 17.12 | 1,100 | -0.04(-0.22%) |
Oct 01, 2013 | 17.15 | 17.26 | 17.15 | 17.15 | 1,003 | -0.13(-0.76%) |
Sep 27, 2013 | 17.25 | 17.29 | 17.23 | 17.29 | 2,236 | -0.03(-0.17%) |
Sep 26, 2013 | 17.11 | 17.32 | 17.11 | 17.32 | 1,630 | +0.25(+1.44%) |
Sep 25, 2013 | 17.22 | 17.22 | 17.07 | 17.07 | 500 | -0.18(-1.05%) |
Sep 24, 2013 | 17.24 | 17.30 | 17.17 | 17.25 | 2,530 | +0.06(+0.36%) |
Sep 23, 2013 | 17.43 | 17.43 | 17.17 | 17.19 | 6,761 | -0.21(-1.21%) |
Sep 20, 2013 | 17.49 | 17.52 | 17.40 | 17.40 | 3,353 | -0.11(-0.64%) |
Sep 19, 2013 | 17.51 | 17.51 | 17.51 | 17.51 | 800 | +0.21(+1.18%) |
Sep 18, 2013 | 17.05 | 17.30 | 17.05 | 17.30 | 720 | +0.08(+0.46%) |
Sep 17, 2013 | 17.43 | 17.50 | 17.19 | 17.23 | 8,130 | -0.18(-1.06%) |
Sep 16, 2013 | 17.35 | 17.57 | 17.41 | 17.41 | 3,285 | +0.06(+0.35%) |
Sep 13, 2013 | 17.55 | 17.55 | 17.20 | 17.35 | 13,379 | -0.15(-0.86%) |
Sep 12, 2013 | 17.35 | 17.57 | 17.35 | 17.50 | 1,402 | +0.09(+0.52%) |
Sep 11, 2013 | 17.41 | 17.41 | 17.31 | 17.41 | 648 | -0.17(-0.97%) |
Sep 10, 2013 | 17.36 | 17.70 | 17.36 | 17.58 | 4,022 | +0.26(+1.50%) |
Sep 09, 2013 | 17.37 | 17.38 | 17.32 | 17.32 | 2,550 | -0.04(-0.21%) |
Sep 06, 2013 | 17.19 | 17.36 | 17.16 | 17.36 | 1,040 | +0.35(+2.04%) |
Sep 05, 2013 | 16.83 | 17.01 | 16.83 | 17.01 | 1,310 | +0.33(+1.97%) |
Sep 04, 2013 | 16.58 | 16.68 | 16.49 | 16.68 | 450 | +0.00(+0.00%) |
Sep 03, 2013 | 16.62 | 16.68 | 16.59 | 16.68 | 400 | -0.22(-1.30%) |
Aug 30, 2013 | 16.69 | 16.98 | 16.69 | 16.90 | 15,304 | +0.07(+0.40%) |
Aug 29, 2013 | 16.94 | 16.98 | 16.83 | 16.83 | 7,757 | -0.22(-1.28%) |
Aug 28, 2013 | 16.75 | 17.11 | 16.75 | 17.05 | 815 | +0.12(+0.73%) |
Aug 27, 2013 | 16.98 | 16.98 | 16.89 | 16.93 | 12,500 | -0.09(-0.54%) |
Aug 26, 2013 | 16.82 | 17.02 | 16.73 | 17.02 | 3,119 | +0.35(+2.08%) |
Aug 23, 2013 | 16.56 | 16.74 | 16.56 | 16.67 | 2,608 | +0.06(+0.38%) |
Aug 22, 2013 | 16.87 | 16.95 | 16.50 | 16.61 | 4,836 | -0.44(-2.58%) |
Aug 21, 2013 | 17.09 | 17.14 | 17.02 | 17.05 | 1,458 | -0.14(-0.81%) |
Aug 20, 2013 | 16.74 | 17.19 | 16.74 | 17.19 | 423 | +0.42(+2.48%) |
Aug 19, 2013 | 17.18 | 17.18 | 16.77 | 16.77 | 1,200 | -0.37(-2.14%) |
Aug 16, 2013 | 17.15 | 17.20 | 17.13 | 17.14 | 6,360 | -0.09(-0.51%) |
Aug 15, 2013 | 17.14 | 17.23 | 17.14 | 17.23 | 1,502 | +0.06(+0.34%) |
Aug 14, 2013 | 17.25 | 17.25 | 17.17 | 17.17 | 1,672 | +0.04(+0.21%) |
Aug 13, 2013 | 17.24 | 17.24 | 17.13 | 17.13 | 1,925 | -0.19(-1.07%) |
Aug 09, 2013 | 17.32 | 17.32 | 17.32 | 0 | +0.07(+0.39%) | |
Aug 08, 2013 | 16.93 | 17.25 | 16.93 | 17.25 | 400 | +0.61(+3.70%) |
Aug 07, 2013 | 16.79 | 16.79 | 16.63 | 16.64 | 3,211 | -0.30(-1.78%) |
Aug 06, 2013 | 16.56 | 16.98 | 16.56 | 16.94 | 2,325 | +0.15(+0.89%) |
Aug 05, 2013 | 16.79 | 16.79 | 16.79 | 16.79 | 295 | -0.34(-1.97%) |
Aug 02, 2013 | 17.13 | 17.13 | 17.09 | 17.13 | 4,624 | -0.25(-1.43%) |