Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.79 | 17.79 | 17.24 | 17.27 | 0 | -0.38(-2.15%) |
Oct 30, 2013 | 18.25 | 18.25 | 17.52 | 17.65 | 94,353 | -0.51(-2.81%) |
Oct 29, 2013 | 18.05 | 18.23 | 17.99 | 18.16 | 0 | +0.10(+0.55%) |
Oct 28, 2013 | 17.97 | 18.19 | 17.96 | 18.06 | 0 | +0.01(+0.06%) |
Oct 25, 2013 | 18.17 | 18.17 | 17.84 | 18.05 | 0 | -0.07(-0.39%) |
Oct 24, 2013 | 18.10 | 18.15 | 17.85 | 18.12 | 13,959 | +0.08(+0.44%) |
Oct 23, 2013 | 18.04 | 18.10 | 17.93 | 18.04 | 0 | +0.04(+0.22%) |
Oct 22, 2013 | 18.00 | 18.05 | 17.71 | 18.00 | 23,995 | +0.04(+0.22%) |
Oct 21, 2013 | 17.64 | 18.00 | 17.47 | 17.96 | 48,119 | +0.62(+3.58%) |
Oct 18, 2013 | 17.16 | 17.49 | 17.03 | 17.34 | 23,347 | +0.28(+1.64%) |
Oct 17, 2013 | 16.97 | 17.46 | 16.86 | 17.06 | 25,555 | +0.16(+0.95%) |
Oct 16, 2013 | 16.46 | 17.05 | 16.46 | 16.90 | 25,837 | +0.42(+2.55%) |
Oct 15, 2013 | 16.88 | 16.88 | 16.34 | 16.48 | 16,745 | -0.37(-2.20%) |
Oct 14, 2013 | 16.73 | 17.11 | 16.73 | 16.85 | 15,776 | +0.00(+0.00%) |
Oct 11, 2013 | 16.73 | 17.20 | 15.64 | 16.85 | 0 | +0.13(+0.78%) |
Oct 10, 2013 | 16.52 | 17.05 | 15.40 | 16.72 | 25,180 | +0.41(+2.51%) |
Oct 09, 2013 | 16.24 | 16.57 | 16.09 | 16.31 | 16,901 | +0.00(+0.00%) |
Oct 08, 2013 | 17.23 | 17.37 | 16.20 | 16.31 | 150,896 | -1.44(-8.11%) |
Oct 07, 2013 | 17.58 | 17.95 | 17.58 | 17.75 | 0 | -0.03(-0.17%) |
Oct 04, 2013 | 17.82 | 17.91 | 17.69 | 17.78 | 0 | -0.08(-0.45%) |
Oct 03, 2013 | 17.84 | 18.00 | 17.59 | 17.86 | 0 | +0.06(+0.34%) |
Oct 02, 2013 | 17.23 | 17.95 | 17.19 | 17.80 | 49,444 | +0.32(+1.83%) |
Oct 01, 2013 | 17.05 | 17.50 | 16.95 | 17.48 | 41,359 | +0.27(+1.57%) |
Sep 27, 2013 | 16.62 | 17.28 | 16.62 | 17.21 | 0 | +0.46(+2.75%) |
Sep 26, 2013 | 16.57 | 17.00 | 16.57 | 16.75 | 14,840 | +0.22(+1.33%) |
Sep 25, 2013 | 16.93 | 16.98 | 16.40 | 16.53 | 71,760 | -0.32(-1.90%) |
Sep 24, 2013 | 16.72 | 16.99 | 16.51 | 16.85 | 36,748 | +0.25(+1.51%) |
Sep 23, 2013 | 16.45 | 16.65 | 16.36 | 16.60 | 78,741 | +0.26(+1.59%) |
Sep 20, 2013 | 16.70 | 16.94 | 16.33 | 16.34 | 0 | -0.36(-2.16%) |
Sep 19, 2013 | 16.44 | 16.71 | 15.75 | 16.70 | 0 | +0.20(+1.23%) |
Sep 18, 2013 | 16.84 | 16.91 | 15.96 | 16.50 | 0 | +0.09(+0.53%) |
Sep 17, 2013 | 16.08 | 16.50 | 16.08 | 16.41 | 0 | +0.33(+2.05%) |
Sep 16, 2013 | 16.49 | 16.75 | 16.00 | 16.08 | 0 | -0.48(-2.88%) |
Sep 13, 2013 | 16.80 | 16.84 | 16.45 | 16.56 | 0 | -0.15(-0.92%) |
Sep 12, 2013 | 16.94 | 17.00 | 16.70 | 16.71 | 0 | -0.18(-1.07%) |
Sep 11, 2013 | 16.89 | 17.00 | 16.75 | 16.89 | 0 | -0.08(-0.47%) |
Sep 10, 2013 | 17.00 | 17.07 | 16.82 | 16.97 | 92,190 | -0.02(-0.12%) |
Sep 09, 2013 | 16.69 | 17.00 | 16.69 | 16.99 | 0 | +0.28(+1.68%) |
Sep 06, 2013 | 16.94 | 16.95 | 16.54 | 16.71 | 0 | -0.14(-0.83%) |
Sep 05, 2013 | 16.80 | 16.85 | 16.70 | 16.85 | 0 | +0.15(+0.90%) |
Sep 04, 2013 | 16.58 | 16.80 | 16.50 | 16.70 | 0 | +0.07(+0.42%) |
Sep 03, 2013 | 16.50 | 16.66 | 16.43 | 16.63 | 0 | +0.27(+1.65%) |
Aug 30, 2013 | 16.36 | 16.50 | 16.06 | 16.36 | 0 | -0.07(-0.43%) |
Aug 29, 2013 | 15.94 | 16.49 | 15.75 | 16.43 | 16,405 | +0.44(+2.75%) |
Aug 28, 2013 | 15.96 | 16.10 | 15.85 | 15.99 | 0 | +0.29(+1.85%) |
Aug 27, 2013 | 16.37 | 16.38 | 15.53 | 15.70 | 35,808 | -0.91(-5.48%) |
Aug 26, 2013 | 16.42 | 16.88 | 16.05 | 16.61 | 0 | +0.18(+1.10%) |
Aug 23, 2013 | 16.24 | 16.50 | 16.24 | 16.43 | 0 | +0.27(+1.67%) |
Aug 22, 2013 | 16.15 | 16.42 | 15.92 | 16.16 | 20,453 | +0.15(+0.94%) |
Aug 21, 2013 | 16.02 | 16.18 | 15.89 | 16.01 | 0 | -0.03(-0.19%) |
Aug 20, 2013 | 15.95 | 16.16 | 15.86 | 16.04 | 16,883 | +0.07(+0.44%) |
Aug 19, 2013 | 15.87 | 16.30 | 15.87 | 15.97 | 20,780 | -0.02(-0.13%) |
Aug 16, 2013 | 15.83 | 16.10 | 15.83 | 15.99 | 0 | +0.06(+0.38%) |
Aug 15, 2013 | 16.43 | 16.65 | 15.83 | 15.93 | 12,520 | -0.72(-4.32%) |
Aug 14, 2013 | 16.59 | 16.72 | 16.53 | 16.65 | 26,768 | -0.02(-0.12%) |
Aug 13, 2013 | 16.05 | 16.82 | 16.05 | 16.67 | 33,549 | +0.46(+2.84%) |
Aug 12, 2013 | 16.19 | 16.35 | 15.94 | 16.21 | 23,252 | +0.01(+0.06%) |
Aug 09, 2013 | 15.92 | 16.35 | 15.88 | 16.20 | 25,849 | +0.20(+1.25%) |
Aug 08, 2013 | 16.00 | 16.14 | 15.65 | 16.00 | 96,112 | +0.06(+0.38%) |
Aug 07, 2013 | 16.05 | 16.12 | 15.87 | 15.94 | 17,334 | -0.21(-1.30%) |
Aug 06, 2013 | 16.26 | 16.30 | 16.14 | 16.15 | 18,329 | -0.12(-0.74%) |
Aug 05, 2013 | 15.83 | 16.37 | 15.83 | 16.27 | 18,442 | -0.05(-0.31%) |
Aug 02, 2013 | 16.07 | 16.48 | 16.07 | 16.32 | 78,472 | +0.16(+0.99%) |