Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.77 | 18.77 | 18.34 | 18.36 | 501,395 | -0.39(-2.07%) |
Oct 30, 2013 | 18.64 | 18.80 | 18.58 | 18.75 | 775,351 | +0.11(+0.60%) |
Oct 29, 2013 | 18.73 | 18.85 | 18.60 | 18.64 | 430,447 | -0.05(-0.25%) |
Oct 28, 2013 | 18.56 | 18.75 | 18.47 | 18.68 | 746,961 | +0.11(+0.60%) |
Oct 25, 2013 | 18.67 | 18.69 | 18.52 | 18.57 | 320,317 | -0.04(-0.20%) |
Oct 24, 2013 | 18.49 | 18.66 | 18.43 | 18.61 | 262,006 | +0.10(+0.55%) |
Oct 23, 2013 | 18.49 | 18.61 | 18.33 | 18.51 | 285,675 | -0.04(-0.20%) |
Oct 22, 2013 | 18.46 | 18.59 | 18.38 | 18.55 | 297,458 | +0.13(+0.70%) |
Oct 21, 2013 | 18.30 | 18.51 | 18.26 | 18.42 | 391,441 | +0.08(+0.45%) |
Oct 18, 2013 | 18.43 | 18.43 | 18.27 | 18.33 | 321,207 | +0.05(+0.25%) |
Oct 17, 2013 | 18.03 | 18.30 | 17.93 | 18.29 | 265,841 | +0.23(+1.28%) |
Oct 16, 2013 | 17.92 | 18.15 | 17.88 | 18.06 | 776,389 | +0.19(+1.04%) |
Oct 15, 2013 | 17.95 | 18.04 | 17.85 | 17.87 | 473,839 | -0.13(-0.72%) |
Oct 14, 2013 | 17.93 | 18.12 | 17.84 | 18.00 | 334,839 | -0.02(-0.10%) |
Oct 11, 2013 | 17.87 | 18.06 | 17.83 | 18.02 | 236,824 | +0.17(+0.93%) |
Oct 10, 2013 | 17.69 | 17.90 | 17.69 | 17.85 | 401,570 | +0.30(+1.69%) |
Oct 09, 2013 | 17.65 | 17.73 | 17.52 | 17.56 | 610,052 | -0.07(-0.42%) |
Oct 08, 2013 | 17.68 | 17.75 | 17.58 | 17.63 | 895,582 | -0.11(-0.63%) |
Oct 07, 2013 | 17.68 | 17.86 | 17.56 | 17.74 | 1,217,060 | +0.04(+0.21%) |
Oct 04, 2013 | 17.59 | 17.75 | 17.59 | 17.70 | 593,033 | +0.16(+0.90%) |
Oct 03, 2013 | 17.71 | 17.75 | 17.45 | 17.55 | 548,268 | -0.16(-0.89%) |
Oct 02, 2013 | 17.62 | 17.72 | 17.43 | 17.70 | 426,835 | -0.09(-0.52%) |
Oct 01, 2013 | 17.47 | 17.80 | 17.47 | 17.80 | 564,820 | +0.12(+0.68%) |
Sep 27, 2013 | 17.67 | 17.80 | 17.65 | 17.68 | 425,280 | -0.10(-0.57%) |
Sep 26, 2013 | 17.78 | 17.86 | 17.70 | 17.78 | 448,807 | +0.01(+0.05%) |
Sep 25, 2013 | 17.68 | 17.81 | 17.66 | 17.77 | 765,463 | +0.06(+0.37%) |
Sep 24, 2013 | 17.83 | 17.86 | 17.66 | 17.70 | 751,988 | -0.08(-0.47%) |
Sep 23, 2013 | 17.75 | 17.86 | 17.70 | 17.79 | 1,207,178 | +0.02(+0.10%) |
Sep 20, 2013 | 18.25 | 18.31 | 17.74 | 17.77 | 1,894,670 | -0.50(-2.74%) |
Sep 19, 2013 | 18.29 | 18.33 | 18.20 | 18.27 | 444,176 | +0.06(+0.30%) |
Sep 18, 2013 | 18.34 | 18.39 | 18.09 | 18.21 | 449,750 | -0.09(-0.51%) |
Sep 17, 2013 | 18.08 | 18.31 | 18.01 | 18.31 | 362,002 | +0.19(+1.02%) |
Sep 16, 2013 | 18.06 | 18.20 | 18.05 | 18.12 | 599,645 | +0.19(+1.03%) |
Sep 13, 2013 | 18.17 | 18.23 | 17.90 | 17.93 | 455,116 | -0.18(-0.97%) |
Sep 12, 2013 | 18.15 | 18.36 | 18.09 | 18.11 | 692,294 | -0.06(-0.36%) |
Sep 11, 2013 | 17.97 | 18.18 | 17.94 | 18.18 | 770,529 | +0.15(+0.82%) |
Sep 10, 2013 | 18.10 | 18.27 | 17.90 | 18.03 | 1,428,949 | -0.03(-0.15%) |
Sep 09, 2013 | 17.91 | 18.19 | 17.80 | 18.06 | 783,436 | -0.09(-0.51%) |
Sep 06, 2013 | 18.15 | 18.23 | 17.94 | 18.15 | 368,089 | +0.06(+0.36%) |
Sep 05, 2013 | 18.12 | 18.26 | 18.03 | 18.08 | 541,274 | -0.06(-0.31%) |
Sep 04, 2013 | 18.15 | 18.21 | 18.00 | 18.14 | 621,169 | -0.02(-0.10%) |
Sep 03, 2013 | 17.98 | 18.23 | 17.86 | 18.16 | 1,270,488 | +0.33(+1.87%) |
Aug 30, 2013 | 17.95 | 18.01 | 17.75 | 17.82 | 363,292 | -0.14(-0.77%) |
Aug 29, 2013 | 17.71 | 18.03 | 17.69 | 17.96 | 383,140 | +0.22(+1.25%) |
Aug 28, 2013 | 17.65 | 17.83 | 17.49 | 17.74 | 317,490 | +0.06(+0.31%) |
Aug 27, 2013 | 17.92 | 17.95 | 17.64 | 17.68 | 522,046 | -0.40(-2.20%) |
Aug 26, 2013 | 18.24 | 18.26 | 18.02 | 18.08 | 339,690 | -0.19(-1.01%) |
Aug 23, 2013 | 18.35 | 18.36 | 18.18 | 18.27 | 243,084 | -0.05(-0.25%) |
Aug 22, 2013 | 18.24 | 18.43 | 18.17 | 18.31 | 293,804 | +0.16(+0.87%) |
Aug 21, 2013 | 18.19 | 18.34 | 18.06 | 18.16 | 379,058 | -0.07(-0.41%) |
Aug 20, 2013 | 18.13 | 18.30 | 18.13 | 18.23 | 504,379 | +0.15(+0.82%) |
Aug 19, 2013 | 17.87 | 18.24 | 17.87 | 18.08 | 1,295,395 | +0.16(+0.88%) |
Aug 16, 2013 | 17.73 | 17.93 | 17.67 | 17.93 | 645,467 | +0.23(+1.31%) |
Aug 15, 2013 | 17.93 | 17.93 | 17.56 | 17.69 | 735,318 | -0.38(-2.10%) |
Aug 14, 2013 | 18.05 | 18.11 | 17.93 | 18.07 | 308,710 | +0.06(+0.31%) |
Aug 13, 2013 | 17.96 | 18.08 | 17.92 | 18.02 | 576,641 | +0.06(+0.36%) |
Aug 12, 2013 | 18.03 | 18.13 | 17.93 | 17.95 | 501,338 | -0.05(-0.26%) |
Aug 09, 2013 | 17.99 | 18.11 | 17.85 | 18.00 | 936,555 | -0.03(-0.15%) |
Aug 08, 2013 | 18.01 | 18.17 | 17.86 | 18.03 | 569,353 | -0.05(-0.26%) |
Aug 07, 2013 | 19.24 | 19.24 | 17.81 | 18.07 | 2,572,212 | -1.44(-7.36%) |
Aug 06, 2013 | 19.56 | 19.56 | 19.31 | 19.51 | 505,725 | -0.03(-0.14%) |
Aug 05, 2013 | 19.55 | 19.68 | 19.48 | 19.54 | 426,594 | -0.01(-0.05%) |
Aug 02, 2013 | 19.48 | 19.59 | 19.38 | 19.55 | 423,209 | +0.06(+0.33%) |