Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.72 | 17.89 | 17.56 | 17.67 | 0 | -0.13(-0.73%) |
Oct 30, 2013 | 18.11 | 18.11 | 17.80 | 17.80 | 12,439 | -0.30(-1.66%) |
Oct 29, 2013 | 18.00 | 18.55 | 18.00 | 18.10 | 0 | +0.12(+0.67%) |
Oct 28, 2013 | 18.50 | 18.70 | 17.97 | 17.98 | 0 | -0.45(-2.44%) |
Oct 25, 2013 | 17.99 | 18.97 | 17.99 | 18.43 | 0 | +0.40(+2.22%) |
Oct 24, 2013 | 18.17 | 18.43 | 18.00 | 18.03 | 14,914 | -0.17(-0.93%) |
Oct 23, 2013 | 18.18 | 18.45 | 17.92 | 18.20 | 0 | -0.02(-0.11%) |
Oct 22, 2013 | 18.16 | 18.30 | 18.11 | 18.22 | 27,119 | +0.07(+0.39%) |
Oct 21, 2013 | 18.07 | 18.15 | 17.96 | 18.15 | 49,809 | -0.06(-0.33%) |
Oct 18, 2013 | 18.26 | 18.26 | 17.91 | 18.21 | 73,832 | +0.21(+1.17%) |
Oct 17, 2013 | 17.89 | 18.34 | 17.89 | 18.00 | 40,564 | -0.12(-0.66%) |
Oct 16, 2013 | 18.00 | 18.12 | 17.86 | 18.12 | 21,923 | +0.26(+1.46%) |
Oct 15, 2013 | 18.00 | 18.09 | 17.77 | 17.86 | 28,186 | -0.24(-1.33%) |
Oct 14, 2013 | 18.00 | 18.20 | 17.81 | 18.10 | 36,374 | -0.04(-0.22%) |
Oct 11, 2013 | 17.91 | 18.36 | 17.88 | 18.14 | 0 | +0.13(+0.72%) |
Oct 10, 2013 | 18.12 | 18.21 | 17.85 | 18.01 | 31,075 | +0.07(+0.39%) |
Oct 09, 2013 | 18.50 | 18.50 | 17.88 | 17.94 | 0 | -0.48(-2.61%) |
Oct 08, 2013 | 18.80 | 18.98 | 18.21 | 18.42 | 25,757 | -0.37(-1.97%) |
Oct 07, 2013 | 18.22 | 19.17 | 18.14 | 18.79 | 0 | +0.77(+4.27%) |
Oct 04, 2013 | 18.15 | 18.49 | 17.71 | 18.02 | 0 | -0.08(-0.44%) |
Oct 03, 2013 | 18.00 | 18.26 | 17.72 | 18.10 | 0 | +0.13(+0.72%) |
Oct 02, 2013 | 18.28 | 18.28 | 17.89 | 17.97 | 26,682 | -0.40(-2.18%) |
Oct 01, 2013 | 18.00 | 18.49 | 18.00 | 18.37 | 18,663 | +0.35(+1.94%) |
Sep 27, 2013 | 18.21 | 18.45 | 17.98 | 18.02 | 0 | +0.04(+0.22%) |
Sep 26, 2013 | 17.43 | 17.98 | 17.11 | 17.98 | 13,425 | +0.54(+3.10%) |
Sep 25, 2013 | 17.89 | 17.89 | 17.28 | 17.44 | 16,196 | -0.45(-2.52%) |
Sep 24, 2013 | 17.98 | 18.37 | 17.86 | 17.89 | 13,982 | -0.12(-0.67%) |
Sep 23, 2013 | 17.96 | 18.33 | 17.81 | 18.01 | 28,534 | +0.22(+1.24%) |
Sep 20, 2013 | 17.87 | 18.50 | 17.67 | 17.79 | 0 | -0.07(-0.39%) |
Sep 19, 2013 | 17.44 | 17.94 | 17.31 | 17.86 | 0 | +0.45(+2.58%) |
Sep 18, 2013 | 17.08 | 17.43 | 16.77 | 17.41 | 0 | +0.36(+2.11%) |
Sep 17, 2013 | 16.96 | 17.19 | 16.77 | 17.05 | 0 | +0.13(+0.77%) |
Sep 16, 2013 | 16.63 | 17.12 | 16.63 | 16.92 | 0 | +0.29(+1.74%) |
Sep 13, 2013 | 16.72 | 17.19 | 16.51 | 16.63 | 0 | -0.03(-0.18%) |
Sep 12, 2013 | 16.87 | 17.15 | 16.60 | 16.66 | 0 | -0.25(-1.48%) |
Sep 11, 2013 | 16.65 | 16.95 | 16.65 | 16.91 | 0 | +0.25(+1.50%) |
Sep 10, 2013 | 16.47 | 17.08 | 16.43 | 16.66 | 38,118 | +0.32(+1.96%) |
Sep 09, 2013 | 15.94 | 16.40 | 15.85 | 16.34 | 0 | +0.50(+3.16%) |
Sep 06, 2013 | 15.79 | 15.90 | 15.62 | 15.84 | 0 | +0.17(+1.08%) |
Sep 05, 2013 | 15.74 | 15.86 | 15.60 | 15.67 | 0 | -0.02(-0.13%) |
Sep 04, 2013 | 15.42 | 15.92 | 15.36 | 15.69 | 0 | +0.24(+1.55%) |
Sep 03, 2013 | 15.39 | 15.50 | 15.05 | 15.45 | 0 | +0.26(+1.71%) |
Aug 30, 2013 | 15.25 | 15.36 | 15.05 | 15.19 | 0 | -0.05(-0.33%) |
Aug 29, 2013 | 15.25 | 15.61 | 15.18 | 15.24 | 30,919 | +0.00(+0.00%) |
Aug 28, 2013 | 15.07 | 15.35 | 15.07 | 15.24 | 0 | +0.21(+1.40%) |
Aug 27, 2013 | 15.11 | 15.30 | 15.00 | 15.03 | 27,378 | -0.19(-1.25%) |
Aug 26, 2013 | 15.25 | 15.42 | 15.19 | 15.22 | 0 | -0.03(-0.20%) |
Aug 23, 2013 | 15.25 | 15.26 | 15.17 | 15.25 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 15.18 | 15.29 | 15.16 | 15.25 | 140,707 | +0.16(+1.06%) |
Aug 21, 2013 | 15.25 | 15.25 | 15.09 | 15.09 | 0 | -0.17(-1.11%) |
Aug 20, 2013 | 15.21 | 15.47 | 15.20 | 15.26 | 34,169 | +0.03(+0.20%) |
Aug 19, 2013 | 15.10 | 15.44 | 15.09 | 15.23 | 24,256 | +0.22(+1.47%) |
Aug 16, 2013 | 15.00 | 15.04 | 15.00 | 15.01 | 0 | -0.04(-0.27%) |
Aug 15, 2013 | 15.23 | 15.35 | 15.00 | 15.05 | 29,290 | -0.28(-1.83%) |
Aug 14, 2013 | 15.35 | 15.51 | 15.21 | 15.33 | 36,393 | +0.01(+0.07%) |
Aug 13, 2013 | 15.31 | 15.39 | 15.15 | 15.32 | 34,922 | -0.02(-0.13%) |
Aug 12, 2013 | 15.17 | 15.76 | 15.17 | 15.34 | 30,825 | +0.08(+0.52%) |
Aug 09, 2013 | 15.33 | 15.51 | 15.07 | 15.26 | 26,034 | -0.09(-0.59%) |
Aug 08, 2013 | 15.53 | 15.53 | 15.26 | 15.35 | 17,462 | +0.00(+0.00%) |
Aug 07, 2013 | 15.30 | 15.64 | 15.20 | 15.35 | 15,727 | +0.04(+0.26%) |
Aug 06, 2013 | 15.23 | 15.37 | 15.19 | 15.31 | 8,500 | +0.10(+0.66%) |
Aug 05, 2013 | 15.14 | 15.43 | 15.14 | 15.21 | 21,954 | +0.00(+0.00%) |
Aug 02, 2013 | 15.00 | 15.52 | 15.00 | 15.21 | 20,792 | +0.12(+0.80%) |