Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.89 | 17.91 | 17.52 | 17.53 | 0 | -0.37(-2.05%) |
Oct 30, 2013 | 17.67 | 17.92 | 17.53 | 17.89 | 169,336 | +0.17(+0.97%) |
Oct 29, 2013 | 17.44 | 17.73 | 17.28 | 17.72 | 0 | +0.28(+1.61%) |
Oct 28, 2013 | 17.26 | 17.44 | 17.15 | 17.44 | 121,226 | +0.17(+1.00%) |
Oct 25, 2013 | 17.35 | 17.41 | 17.17 | 17.27 | 0 | -0.01(-0.08%) |
Oct 24, 2013 | 17.26 | 17.33 | 16.87 | 17.28 | 102,139 | +0.04(+0.25%) |
Oct 23, 2013 | 17.06 | 17.27 | 16.99 | 17.24 | 114,350 | +0.04(+0.25%) |
Oct 22, 2013 | 17.18 | 17.36 | 17.03 | 17.20 | 108,350 | +0.04(+0.25%) |
Oct 21, 2013 | 17.25 | 17.33 | 17.13 | 17.15 | 169,516 | -0.14(-0.79%) |
Oct 18, 2013 | 17.25 | 17.36 | 16.95 | 17.29 | 292,957 | +0.21(+1.22%) |
Oct 17, 2013 | 16.98 | 17.21 | 16.98 | 17.08 | 139,787 | -0.02(-0.13%) |
Oct 16, 2013 | 16.88 | 17.26 | 16.87 | 17.10 | 150,985 | +0.28(+1.67%) |
Oct 15, 2013 | 16.87 | 16.90 | 16.72 | 16.82 | 136,667 | -0.06(-0.34%) |
Oct 14, 2013 | 16.68 | 16.90 | 16.68 | 16.88 | 86,129 | +0.08(+0.47%) |
Oct 11, 2013 | 16.31 | 16.80 | 16.29 | 16.80 | 0 | +0.40(+2.46%) |
Oct 10, 2013 | 16.29 | 16.42 | 16.26 | 16.40 | 100,797 | +0.33(+2.06%) |
Oct 09, 2013 | 15.94 | 16.24 | 15.94 | 16.07 | 112,285 | +0.16(+0.99%) |
Oct 08, 2013 | 15.89 | 16.01 | 15.89 | 15.91 | 123,463 | -0.09(-0.54%) |
Oct 07, 2013 | 16.12 | 16.15 | 15.99 | 15.99 | 0 | -0.30(-1.85%) |
Oct 04, 2013 | 16.24 | 16.40 | 16.02 | 16.30 | 0 | +0.01(+0.09%) |
Oct 03, 2013 | 16.40 | 16.40 | 16.17 | 16.28 | 0 | -0.19(-1.18%) |
Oct 02, 2013 | 16.64 | 16.74 | 16.43 | 16.48 | 127,891 | -0.25(-1.50%) |
Oct 01, 2013 | 16.54 | 16.73 | 16.48 | 16.73 | 124,711 | +0.20(+1.22%) |
Sep 30, 2013 | 16.20 | 16.54 | 16.18 | 16.53 | 272,412 | +0.20(+1.23%) |
Sep 27, 2013 | 16.24 | 16.49 | 16.24 | 16.33 | 0 | -0.04(-0.22%) |
Sep 26, 2013 | 16.33 | 16.42 | 16.18 | 16.36 | 86,124 | +0.06(+0.35%) |
Sep 25, 2013 | 16.40 | 16.51 | 16.28 | 16.30 | 104,667 | -0.05(-0.31%) |
Sep 24, 2013 | 16.36 | 16.46 | 16.26 | 16.35 | 189,878 | +0.06(+0.35%) |
Sep 23, 2013 | 16.18 | 16.39 | 16.04 | 16.30 | 112,043 | +0.05(+0.31%) |
Sep 20, 2013 | 15.84 | 16.36 | 15.84 | 16.25 | 0 | +0.42(+2.64%) |
Sep 19, 2013 | 16.06 | 16.06 | 15.61 | 15.83 | 128,106 | -0.22(-1.39%) |
Sep 18, 2013 | 16.02 | 16.27 | 15.96 | 16.05 | 0 | +0.01(+0.04%) |
Sep 17, 2013 | 15.84 | 16.05 | 15.82 | 16.05 | 0 | +0.17(+1.09%) |
Sep 16, 2013 | 15.94 | 16.08 | 15.79 | 15.87 | 0 | +0.03(+0.18%) |
Sep 13, 2013 | 15.89 | 15.94 | 15.77 | 15.84 | 0 | +0.02(+0.14%) |
Sep 12, 2013 | 15.75 | 15.87 | 15.74 | 15.82 | 0 | +0.06(+0.41%) |
Sep 11, 2013 | 15.79 | 15.81 | 15.69 | 15.76 | 0 | -0.01(-0.09%) |
Sep 10, 2013 | 15.79 | 15.79 | 15.53 | 15.77 | 193,928 | +0.08(+0.50%) |
Sep 09, 2013 | 15.53 | 15.72 | 15.48 | 15.69 | 0 | +0.19(+1.25%) |
Sep 06, 2013 | 15.48 | 15.55 | 15.38 | 15.50 | 0 | +0.09(+0.61%) |
Sep 05, 2013 | 15.28 | 15.49 | 15.28 | 15.41 | 0 | +0.15(+0.99%) |
Sep 04, 2013 | 15.37 | 15.51 | 15.15 | 15.25 | 0 | -0.14(-0.89%) |
Sep 03, 2013 | 15.59 | 15.69 | 15.25 | 15.39 | 0 | -0.01(-0.09%) |
Aug 30, 2013 | 15.64 | 15.64 | 15.33 | 15.41 | 0 | -0.27(-1.70%) |
Aug 29, 2013 | 15.53 | 15.69 | 15.53 | 15.67 | 76,551 | +0.18(+1.16%) |
Aug 28, 2013 | 15.55 | 15.66 | 15.45 | 15.49 | 0 | -0.01(-0.05%) |
Aug 27, 2013 | 15.90 | 15.90 | 15.43 | 15.50 | 145,339 | -0.53(-3.29%) |
Aug 26, 2013 | 16.18 | 16.20 | 15.99 | 16.03 | 0 | -0.11(-0.71%) |
Aug 23, 2013 | 16.25 | 16.25 | 16.08 | 16.14 | 0 | -0.14(-0.83%) |
Aug 22, 2013 | 16.05 | 16.47 | 16.05 | 16.28 | 58,871 | +0.25(+1.56%) |
Aug 21, 2013 | 16.14 | 16.24 | 15.95 | 16.03 | 0 | -0.18(-1.10%) |
Aug 20, 2013 | 16.01 | 16.32 | 15.96 | 16.20 | 92,090 | +0.24(+1.47%) |
Aug 19, 2013 | 16.16 | 16.25 | 15.94 | 15.97 | 91,419 | -0.21(-1.28%) |
Aug 16, 2013 | 16.07 | 16.33 | 16.07 | 16.18 | 0 | +0.01(+0.09%) |
Aug 15, 2013 | 16.12 | 16.30 | 16.07 | 16.16 | 120,888 | -0.14(-0.87%) |
Aug 14, 2013 | 16.06 | 16.40 | 16.06 | 16.30 | 92,391 | -0.01(-0.09%) |
Aug 13, 2013 | 16.39 | 16.43 | 16.18 | 16.32 | 84,725 | -0.04(-0.22%) |
Aug 12, 2013 | 16.10 | 16.38 | 16.10 | 16.35 | 52,994 | +0.10(+0.61%) |
Aug 09, 2013 | 16.33 | 16.40 | 16.20 | 16.25 | 112,398 | -0.16(-1.00%) |
Aug 08, 2013 | 16.45 | 16.52 | 16.30 | 16.42 | 90,643 | +0.08(+0.48%) |
Aug 07, 2013 | 16.34 | 16.47 | 16.26 | 16.34 | 93,530 | -0.09(-0.52%) |
Aug 06, 2013 | 16.51 | 16.51 | 16.27 | 16.43 | 124,964 | -0.11(-0.69%) |
Aug 05, 2013 | 16.35 | 16.54 | 16.29 | 16.54 | 93,004 | +0.13(+0.78%) |
Aug 02, 2013 | 16.33 | 16.44 | 16.13 | 16.41 | 112,181 | +0.01(+0.09%) |