Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.23 | 16.67 | 15.97 | 16.28 | 0 | +0.03(+0.18%) |
Oct 30, 2013 | 16.33 | 16.34 | 15.89 | 16.25 | 402,323 | -0.03(-0.18%) |
Oct 29, 2013 | 16.27 | 16.45 | 16.02 | 16.28 | 0 | -0.17(-1.03%) |
Oct 28, 2013 | 16.72 | 16.98 | 16.30 | 16.45 | 0 | -0.46(-2.72%) |
Oct 25, 2013 | 17.42 | 17.48 | 16.77 | 16.91 | 0 | -0.55(-3.15%) |
Oct 24, 2013 | 17.43 | 17.75 | 17.17 | 17.46 | 223,765 | +0.18(+1.04%) |
Oct 23, 2013 | 17.41 | 17.48 | 16.61 | 17.28 | 0 | -0.26(-1.48%) |
Oct 22, 2013 | 17.33 | 17.95 | 17.20 | 17.54 | 331,516 | +0.43(+2.51%) |
Oct 21, 2013 | 17.38 | 17.87 | 17.02 | 17.11 | 706,038 | -0.99(-5.47%) |
Oct 18, 2013 | 18.29 | 18.49 | 17.87 | 18.10 | 193,619 | -0.04(-0.19%) |
Oct 17, 2013 | 18.02 | 18.14 | 17.72 | 18.14 | 196,079 | -0.02(-0.14%) |
Oct 16, 2013 | 18.19 | 18.24 | 18.01 | 18.16 | 185,152 | +0.16(+0.89%) |
Oct 15, 2013 | 17.76 | 18.10 | 17.56 | 18.00 | 217,628 | +0.15(+0.84%) |
Oct 14, 2013 | 18.02 | 18.21 | 17.63 | 17.85 | 309,332 | -0.24(-1.33%) |
Oct 11, 2013 | 17.62 | 18.50 | 17.51 | 18.09 | 0 | +0.77(+4.45%) |
Oct 10, 2013 | 17.65 | 18.10 | 17.29 | 17.32 | 613,332 | -0.13(-0.74%) |
Oct 09, 2013 | 17.85 | 18.09 | 17.34 | 17.45 | 291,459 | -0.33(-1.86%) |
Oct 08, 2013 | 17.74 | 18.14 | 17.55 | 17.78 | 220,635 | +0.02(+0.11%) |
Oct 07, 2013 | 17.69 | 18.09 | 17.68 | 17.76 | 0 | -0.09(-0.50%) |
Oct 04, 2013 | 17.69 | 17.96 | 17.55 | 17.85 | 0 | +0.09(+0.51%) |
Oct 03, 2013 | 17.87 | 17.97 | 17.46 | 17.76 | 0 | -0.15(-0.84%) |
Oct 02, 2013 | 17.60 | 17.95 | 17.44 | 17.91 | 216,545 | +0.17(+0.96%) |
Oct 01, 2013 | 17.22 | 17.75 | 17.19 | 17.74 | 238,333 | +0.53(+3.08%) |
Sep 30, 2013 | 16.78 | 17.33 | 16.68 | 17.21 | 253,527 | +0.21(+1.24%) |
Sep 27, 2013 | 16.76 | 17.21 | 16.76 | 17.00 | 0 | +0.12(+0.71%) |
Sep 26, 2013 | 16.78 | 17.07 | 16.62 | 16.88 | 422,590 | +0.09(+0.54%) |
Sep 25, 2013 | 17.32 | 17.48 | 16.78 | 16.79 | 302,658 | -0.56(-3.23%) |
Sep 24, 2013 | 17.22 | 17.74 | 17.09 | 17.35 | 167,600 | +0.13(+0.75%) |
Sep 23, 2013 | 17.40 | 17.40 | 17.02 | 17.22 | 268,759 | -0.17(-0.98%) |
Sep 20, 2013 | 17.61 | 17.70 | 17.33 | 17.39 | 0 | -0.20(-1.14%) |
Sep 19, 2013 | 17.02 | 17.70 | 17.00 | 17.59 | 236,725 | +0.58(+3.41%) |
Sep 18, 2013 | 17.08 | 17.46 | 16.75 | 17.01 | 0 | -0.12(-0.70%) |
Sep 17, 2013 | 16.88 | 17.15 | 16.78 | 17.13 | 0 | +0.22(+1.30%) |
Sep 16, 2013 | 17.30 | 17.28 | 16.83 | 16.91 | 0 | -0.30(-1.74%) |
Sep 13, 2013 | 17.17 | 17.54 | 17.03 | 17.21 | 0 | +0.10(+0.58%) |
Sep 12, 2013 | 17.05 | 18.05 | 17.01 | 17.11 | 0 | +0.05(+0.29%) |
Sep 11, 2013 | 17.20 | 17.25 | 16.82 | 17.06 | 0 | -0.19(-1.10%) |
Sep 10, 2013 | 17.13 | 17.49 | 17.12 | 17.25 | 316,486 | +0.18(+1.05%) |
Sep 09, 2013 | 16.90 | 17.25 | 16.82 | 17.07 | 0 | +0.19(+1.13%) |
Sep 06, 2013 | 17.09 | 17.23 | 16.56 | 16.88 | 0 | -0.12(-0.71%) |
Sep 05, 2013 | 16.80 | 17.19 | 16.80 | 17.00 | 308,790 | +0.17(+1.01%) |
Sep 04, 2013 | 16.55 | 16.95 | 16.53 | 16.83 | 0 | +0.31(+1.88%) |
Sep 03, 2013 | 16.58 | 17.06 | 16.28 | 16.52 | 0 | +0.23(+1.41%) |
Aug 30, 2013 | 16.60 | 16.60 | 16.04 | 16.29 | 0 | -0.35(-2.10%) |
Aug 29, 2013 | 16.43 | 17.04 | 16.35 | 16.64 | 229,517 | +0.21(+1.30%) |
Aug 28, 2013 | 16.46 | 16.84 | 16.41 | 16.43 | 0 | -0.00(-0.02%) |
Aug 27, 2013 | 16.90 | 17.16 | 16.25 | 16.43 | 343,740 | -0.68(-3.97%) |
Aug 26, 2013 | 17.18 | 17.39 | 17.06 | 17.11 | 0 | -0.07(-0.41%) |
Aug 23, 2013 | 17.13 | 17.31 | 17.00 | 17.18 | 0 | +0.06(+0.35%) |
Aug 22, 2013 | 16.94 | 17.32 | 16.76 | 17.12 | 152,083 | +0.24(+1.42%) |
Aug 21, 2013 | 17.16 | 17.20 | 16.85 | 16.88 | 0 | -0.33(-1.92%) |
Aug 20, 2013 | 17.17 | 17.43 | 17.11 | 17.21 | 373,689 | +0.03(+0.17%) |
Aug 19, 2013 | 17.25 | 17.80 | 17.06 | 17.18 | 463,924 | -0.15(-0.87%) |
Aug 16, 2013 | 17.60 | 17.92 | 17.32 | 17.33 | 0 | -0.25(-1.42%) |
Aug 15, 2013 | 17.40 | 17.81 | 17.39 | 17.58 | 608,305 | +0.00(+0.00%) |
Aug 14, 2013 | 17.68 | 17.96 | 17.34 | 17.58 | 666,570 | -0.07(-0.40%) |
Aug 13, 2013 | 17.56 | 17.98 | 17.42 | 17.65 | 530,942 | +0.11(+0.63%) |
Aug 12, 2013 | 17.75 | 18.24 | 17.45 | 17.54 | 790,282 | -0.36(-2.01%) |
Aug 09, 2013 | 16.00 | 18.70 | 15.85 | 17.90 | 3,505,384 | +3.28(+22.44%) |
Aug 08, 2013 | 14.58 | 14.90 | 14.43 | 14.62 | 415,885 | +0.14(+0.97%) |
Aug 07, 2013 | 13.93 | 14.50 | 13.74 | 14.48 | 467,820 | +0.48(+3.43%) |
Aug 06, 2013 | 14.06 | 14.07 | 13.70 | 14.00 | 409,294 | -0.14(-0.99%) |
Aug 05, 2013 | 13.68 | 14.14 | 13.56 | 14.14 | 429,805 | +0.48(+3.51%) |
Aug 02, 2013 | 13.45 | 13.99 | 13.44 | 13.66 | 421,928 | +0.13(+0.96%) |