Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.71 | 18.76 | 18.48 | 18.60 | 0 | -0.15(-0.79%) |
Oct 30, 2013 | 19.11 | 19.18 | 18.68 | 18.75 | 332,037 | -0.35(-1.84%) |
Oct 29, 2013 | 18.94 | 19.12 | 18.89 | 19.10 | 0 | +0.25(+1.32%) |
Oct 28, 2013 | 19.06 | 19.07 | 18.83 | 18.85 | 0 | -0.25(-1.31%) |
Oct 25, 2013 | 19.24 | 19.24 | 18.97 | 19.10 | 0 | -0.03(-0.13%) |
Oct 24, 2013 | 19.05 | 19.25 | 18.97 | 19.13 | 382,987 | +0.15(+0.78%) |
Oct 23, 2013 | 19.10 | 19.28 | 18.89 | 18.98 | 327,039 | -0.18(-0.96%) |
Oct 22, 2013 | 19.16 | 19.31 | 18.97 | 19.16 | 435,758 | +0.02(+0.08%) |
Oct 21, 2013 | 19.32 | 19.42 | 19.12 | 19.15 | 515,377 | -0.13(-0.69%) |
Oct 18, 2013 | 19.34 | 19.34 | 19.07 | 19.28 | 743,918 | +0.08(+0.42%) |
Oct 17, 2013 | 18.74 | 19.28 | 18.74 | 19.20 | 713,854 | +0.31(+1.64%) |
Oct 16, 2013 | 18.88 | 18.94 | 18.61 | 18.89 | 2,052,540 | +0.09(+0.49%) |
Oct 15, 2013 | 19.31 | 19.31 | 18.80 | 18.80 | 1,619,449 | -0.58(-3.00%) |
Oct 14, 2013 | 19.04 | 19.44 | 18.87 | 19.38 | 928,548 | +0.32(+1.67%) |
Oct 11, 2013 | 18.90 | 19.09 | 18.89 | 19.06 | 0 | +0.04(+0.23%) |
Oct 10, 2013 | 18.92 | 19.07 | 18.77 | 19.02 | 429,045 | +0.29(+1.52%) |
Oct 09, 2013 | 18.53 | 18.87 | 18.43 | 18.73 | 550,052 | +0.21(+1.16%) |
Oct 08, 2013 | 19.01 | 19.35 | 18.50 | 18.52 | 459,691 | -0.46(-2.44%) |
Oct 07, 2013 | 19.09 | 19.31 | 18.79 | 18.98 | 0 | -0.37(-1.90%) |
Oct 04, 2013 | 18.85 | 19.38 | 18.85 | 19.35 | 0 | +0.45(+2.37%) |
Oct 03, 2013 | 18.99 | 19.02 | 18.67 | 18.90 | 0 | -0.14(-0.72%) |
Oct 02, 2013 | 19.03 | 19.16 | 18.93 | 19.04 | 360,416 | -0.07(-0.35%) |
Oct 01, 2013 | 18.93 | 19.16 | 18.86 | 19.10 | 652,289 | +0.22(+1.19%) |
Sep 30, 2013 | 18.80 | 18.96 | 18.53 | 18.88 | 0 | -0.07(-0.38%) |
Sep 27, 2013 | 18.97 | 19.10 | 18.93 | 18.95 | 0 | -0.16(-0.85%) |
Sep 26, 2013 | 19.10 | 19.21 | 18.96 | 19.11 | 443,942 | +0.11(+0.59%) |
Sep 25, 2013 | 19.15 | 19.36 | 18.95 | 19.00 | 599,390 | -0.18(-0.93%) |
Sep 24, 2013 | 19.22 | 19.24 | 18.90 | 19.18 | 753,699 | -0.04(-0.21%) |
Sep 23, 2013 | 19.32 | 19.46 | 19.11 | 19.22 | 361,629 | -0.09(-0.47%) |
Sep 20, 2013 | 19.46 | 19.53 | 19.23 | 19.31 | 0 | -0.12(-0.60%) |
Sep 19, 2013 | 19.34 | 19.50 | 19.21 | 19.43 | 499,960 | +0.08(+0.39%) |
Sep 18, 2013 | 19.18 | 19.44 | 19.14 | 19.35 | 0 | +0.16(+0.82%) |
Sep 17, 2013 | 18.79 | 19.33 | 18.79 | 19.20 | 0 | +0.14(+0.72%) |
Sep 16, 2013 | 19.35 | 19.44 | 19.00 | 19.06 | 0 | -0.19(-0.98%) |
Sep 13, 2013 | 19.10 | 19.37 | 18.99 | 19.25 | 0 | +0.17(+0.91%) |
Sep 12, 2013 | 18.95 | 19.10 | 18.90 | 19.07 | 0 | +0.13(+0.67%) |
Sep 11, 2013 | 18.80 | 19.06 | 18.65 | 18.95 | 0 | +0.15(+0.81%) |
Sep 10, 2013 | 18.46 | 18.80 | 18.37 | 18.79 | 752,628 | +0.42(+2.27%) |
Sep 09, 2013 | 18.34 | 18.54 | 18.34 | 18.37 | 0 | +0.02(+0.08%) |
Sep 06, 2013 | 18.37 | 18.47 | 18.27 | 18.36 | 0 | +0.04(+0.19%) |
Sep 05, 2013 | 18.13 | 18.38 | 18.07 | 18.32 | 0 | +0.24(+1.32%) |
Sep 04, 2013 | 18.34 | 18.59 | 17.95 | 18.08 | 0 | +1.26(+7.48%) |
Sep 03, 2013 | 17.06 | 17.32 | 16.71 | 16.83 | 0 | -0.06(-0.36%) |
Aug 30, 2013 | 17.21 | 17.31 | 16.84 | 16.89 | 0 | -0.39(-2.27%) |
Aug 29, 2013 | 16.93 | 17.31 | 16.93 | 17.28 | 598,155 | +0.37(+2.17%) |
Aug 28, 2013 | 17.19 | 17.31 | 16.83 | 16.91 | 0 | -0.22(-1.28%) |
Aug 27, 2013 | 17.35 | 17.47 | 17.07 | 17.13 | 344,382 | -0.33(-1.87%) |
Aug 26, 2013 | 17.66 | 17.87 | 17.41 | 17.46 | 0 | -0.26(-1.47%) |
Aug 23, 2013 | 17.59 | 17.85 | 17.45 | 17.72 | 0 | +0.14(+0.78%) |
Aug 22, 2013 | 17.39 | 18.04 | 17.28 | 17.58 | 182,537 | +0.19(+1.08%) |
Aug 21, 2013 | 17.41 | 17.62 | 17.27 | 17.39 | 0 | -0.10(-0.58%) |
Aug 20, 2013 | 17.26 | 17.62 | 17.22 | 17.49 | 329,167 | +0.23(+1.36%) |
Aug 19, 2013 | 17.36 | 17.59 | 17.17 | 17.26 | 413,335 | -0.09(-0.53%) |
Aug 16, 2013 | 17.47 | 17.62 | 17.34 | 17.35 | 0 | -0.23(-1.30%) |
Aug 15, 2013 | 18.01 | 18.01 | 17.54 | 17.58 | 511,962 | -0.59(-3.23%) |
Aug 14, 2013 | 18.51 | 18.51 | 18.14 | 18.17 | 384,590 | -0.40(-2.17%) |
Aug 13, 2013 | 18.21 | 18.59 | 18.11 | 18.57 | 1,011,734 | +0.41(+2.24%) |
Aug 12, 2013 | 17.82 | 18.17 | 17.69 | 18.16 | 276,158 | +0.20(+1.11%) |
Aug 09, 2013 | 18.30 | 18.32 | 17.94 | 17.96 | 289,008 | -0.33(-1.78%) |
Aug 08, 2013 | 18.08 | 18.29 | 17.87 | 18.29 | 420,808 | +0.30(+1.64%) |
Aug 07, 2013 | 18.18 | 18.25 | 17.94 | 17.99 | 264,486 | -0.23(-1.26%) |
Aug 06, 2013 | 18.31 | 18.36 | 18.15 | 18.22 | 336,868 | -0.12(-0.64%) |
Aug 05, 2013 | 18.31 | 18.49 | 18.23 | 18.34 | 484,543 | -0.05(-0.28%) |
Aug 02, 2013 | 18.26 | 18.42 | 18.17 | 18.39 | 349,781 | +0.07(+0.36%) |