Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.09 | 19.20 | 18.95 | 19.11 | 634,251 | +0.07(+0.37%) |
Oct 30, 2013 | 19.16 | 19.18 | 18.86 | 19.04 | 242,611 | -0.10(-0.52%) |
Oct 29, 2013 | 19.12 | 19.26 | 19.09 | 19.14 | 125,867 | +0.05(+0.26%) |
Oct 28, 2013 | 19.17 | 19.27 | 19.02 | 19.09 | 128,240 | -0.07(-0.37%) |
Oct 25, 2013 | 19.14 | 19.18 | 19.03 | 19.16 | 106,964 | -0.02(-0.10%) |
Oct 24, 2013 | 18.98 | 19.29 | 18.97 | 19.18 | 208,828 | +0.21(+1.11%) |
Oct 23, 2013 | 19.28 | 19.30 | 18.97 | 18.97 | 182,113 | -0.33(-1.71%) |
Oct 22, 2013 | 19.50 | 19.53 | 19.18 | 19.30 | 245,093 | -0.09(-0.46%) |
Oct 21, 2013 | 19.25 | 19.42 | 19.04 | 19.39 | 390,126 | +0.63(+3.36%) |
Oct 18, 2013 | 18.58 | 18.79 | 18.49 | 18.76 | 127,772 | +0.17(+0.91%) |
Oct 17, 2013 | 18.45 | 18.62 | 18.36 | 18.59 | 143,407 | +0.23(+1.25%) |
Oct 16, 2013 | 18.30 | 18.44 | 18.17 | 18.36 | 88,140 | +0.12(+0.66%) |
Oct 15, 2013 | 18.40 | 18.40 | 18.17 | 18.24 | 103,514 | -0.11(-0.60%) |
Oct 11, 2013 | 18.35 | 18.35 | 18.35 | 0 | +0.01(+0.05%) | |
Oct 10, 2013 | 18.28 | 18.39 | 18.21 | 18.34 | 152,387 | +0.16(+0.88%) |
Oct 09, 2013 | 17.95 | 18.27 | 17.93 | 18.18 | 154,314 | +0.18(+1.00%) |
Oct 08, 2013 | 18.39 | 18.39 | 18.00 | 18.00 | 176,275 | -0.33(-1.80%) |
Oct 07, 2013 | 18.20 | 18.40 | 18.18 | 18.33 | 99,431 | +0.13(+0.71%) |
Oct 04, 2013 | 18.15 | 18.36 | 18.12 | 18.20 | 794,713 | +0.02(+0.11%) |
Oct 03, 2013 | 18.54 | 18.54 | 18.09 | 18.18 | 260,037 | -0.30(-1.62%) |
Oct 02, 2013 | 18.35 | 18.53 | 18.27 | 18.48 | 288,245 | +0.17(+0.93%) |
Oct 01, 2013 | 18.21 | 18.34 | 18.05 | 18.31 | 488,732 | +0.40(+2.23%) |
Sep 27, 2013 | 17.92 | 18.05 | 17.84 | 17.91 | 201,869 | -0.04(-0.22%) |
Sep 26, 2013 | 17.79 | 17.97 | 17.67 | 17.95 | 156,722 | +0.18(+1.01%) |
Sep 25, 2013 | 17.85 | 17.85 | 17.70 | 17.77 | 248,377 | -0.05(-0.28%) |
Sep 24, 2013 | 17.90 | 17.92 | 17.70 | 17.82 | 327,312 | -0.07(-0.39%) |
Sep 23, 2013 | 17.80 | 17.90 | 17.71 | 17.89 | 156,282 | +0.03(+0.17%) |
Sep 20, 2013 | 17.93 | 17.93 | 17.73 | 17.86 | 118,069 | +0.01(+0.06%) |
Sep 19, 2013 | 17.70 | 17.87 | 17.69 | 17.85 | 179,074 | +0.19(+1.08%) |
Sep 18, 2013 | 17.63 | 17.71 | 17.55 | 17.66 | 367,991 | -0.03(-0.17%) |
Sep 17, 2013 | 17.55 | 17.77 | 17.55 | 17.69 | 461,643 | +0.12(+0.68%) |
Sep 16, 2013 | 17.57 | 17.74 | 17.50 | 17.57 | 174,414 | -0.04(-0.23%) |
Sep 13, 2013 | 17.35 | 17.66 | 17.35 | 17.61 | 386,942 | +0.28(+1.62%) |
Sep 12, 2013 | 17.17 | 17.49 | 17.03 | 17.33 | 429,552 | +0.09(+0.52%) |
Sep 11, 2013 | 17.12 | 17.26 | 17.02 | 17.24 | 334,074 | +0.03(+0.17%) |
Sep 10, 2013 | 17.35 | 17.38 | 17.20 | 17.21 | 150,399 | -0.16(-0.92%) |
Sep 09, 2013 | 17.40 | 17.49 | 17.31 | 17.37 | 79,913 | -0.07(-0.40%) |
Sep 06, 2013 | 17.35 | 17.47 | 17.31 | 17.44 | 99,724 | +0.11(+0.63%) |
Sep 05, 2013 | 17.33 | 17.37 | 17.15 | 17.33 | 151,824 | +0.09(+0.52%) |
Sep 04, 2013 | 17.21 | 17.35 | 17.10 | 17.24 | 119,300 | +0.03(+0.17%) |
Sep 03, 2013 | 17.49 | 17.49 | 17.15 | 17.21 | 138,462 | -0.19(-1.09%) |
Aug 30, 2013 | 17.40 | 17.40 | 17.40 | 0 | +0.06(+0.35%) | |
Aug 29, 2013 | 17.06 | 17.40 | 17.06 | 17.34 | 171,042 | +0.29(+1.70%) |
Aug 28, 2013 | 17.18 | 17.18 | 17.01 | 17.05 | 199,969 | -0.04(-0.23%) |
Aug 27, 2013 | 17.15 | 17.20 | 17.00 | 17.09 | 124,046 | -0.06(-0.35%) |
Aug 26, 2013 | 17.38 | 17.38 | 17.11 | 17.15 | 103,706 | -0.15(-0.87%) |
Aug 23, 2013 | 17.10 | 17.35 | 17.10 | 17.30 | 101,132 | +0.22(+1.29%) |
Aug 22, 2013 | 17.19 | 17.19 | 16.96 | 17.08 | 96,800 | -0.04(-0.23%) |
Aug 21, 2013 | 17.24 | 17.33 | 17.02 | 17.12 | 86,636 | -0.15(-0.87%) |
Aug 20, 2013 | 17.21 | 17.38 | 17.00 | 17.27 | 149,617 | -0.05(-0.29%) |
Aug 19, 2013 | 17.58 | 17.68 | 17.27 | 17.32 | 150,302 | -0.27(-1.53%) |
Aug 16, 2013 | 17.48 | 17.68 | 17.44 | 17.59 | 135,500 | +0.15(+0.86%) |
Aug 15, 2013 | 17.50 | 17.66 | 17.39 | 17.44 | 156,727 | -0.05(-0.29%) |
Aug 14, 2013 | 17.45 | 17.57 | 17.37 | 17.49 | 116,375 | -0.02(-0.11%) |
Aug 13, 2013 | 17.50 | 17.62 | 17.43 | 17.51 | 137,192 | +0.02(+0.11%) |
Aug 12, 2013 | 17.57 | 17.57 | 17.48 | 17.49 | 130,739 | -0.08(-0.46%) |
Aug 09, 2013 | 17.54 | 17.69 | 17.40 | 17.57 | 149,980 | +0.02(+0.11%) |
Aug 08, 2013 | 17.10 | 17.68 | 17.07 | 17.55 | 292,410 | +0.53(+3.11%) |
Aug 07, 2013 | 17.10 | 17.14 | 16.96 | 17.02 | 170,892 | -0.03(-0.18%) |
Aug 06, 2013 | 17.07 | 17.17 | 17.00 | 17.05 | 167,526 | -0.17(-0.99%) |
Aug 02, 2013 | 17.22 | 17.22 | 17.22 | 0 | -0.04(-0.23%) |