Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.95 | 21.09 | 20.14 | 20.14 | 2,976,309 | -0.93(-4.40%) |
Oct 30, 2013 | 21.79 | 21.88 | 20.98 | 21.07 | 1,980,342 | -0.72(-3.33%) |
Oct 29, 2013 | 21.88 | 21.98 | 21.39 | 21.79 | 1,917,649 | +0.02(+0.08%) |
Oct 28, 2013 | 21.88 | 21.98 | 21.65 | 21.77 | 2,668,388 | +0.07(+0.34%) |
Oct 25, 2013 | 21.74 | 21.76 | 21.15 | 21.70 | 2,357,035 | +0.27(+1.24%) |
Oct 24, 2013 | 21.58 | 21.93 | 21.11 | 21.43 | 3,428,845 | +0.41(+1.96%) |
Oct 23, 2013 | 21.14 | 21.56 | 20.99 | 21.02 | 2,165,660 | -0.28(-1.29%) |
Oct 22, 2013 | 21.29 | 21.43 | 20.83 | 21.30 | 2,145,513 | +0.24(+1.13%) |
Oct 21, 2013 | 21.11 | 21.33 | 20.90 | 21.06 | 2,336,378 | +0.10(+0.48%) |
Oct 18, 2013 | 20.42 | 21.10 | 20.06 | 20.96 | 3,289,790 | +0.76(+3.77%) |
Oct 17, 2013 | 19.86 | 20.40 | 19.86 | 20.20 | 2,532,621 | +0.15(+0.73%) |
Oct 16, 2013 | 19.15 | 20.08 | 19.15 | 20.05 | 4,510,044 | +0.98(+5.15%) |
Oct 15, 2013 | 19.20 | 19.43 | 19.00 | 19.07 | 984,256 | -0.02(-0.10%) |
Oct 14, 2013 | 19.10 | 19.16 | 18.74 | 19.09 | 2,754,390 | -0.19(-1.00%) |
Oct 11, 2013 | 18.63 | 19.54 | 18.63 | 19.28 | 1,521,552 | +0.55(+2.94%) |
Oct 10, 2013 | 18.12 | 18.82 | 18.12 | 18.73 | 2,019,942 | +0.43(+2.36%) |
Oct 09, 2013 | 18.60 | 19.02 | 18.06 | 18.30 | 2,680,992 | -0.33(-1.77%) |
Oct 08, 2013 | 18.92 | 19.25 | 18.58 | 18.63 | 1,876,280 | -0.38(-1.98%) |
Oct 07, 2013 | 18.92 | 19.05 | 18.73 | 19.00 | 1,761,491 | -0.16(-0.81%) |
Oct 04, 2013 | 19.27 | 19.42 | 18.86 | 19.16 | 1,808,584 | -0.11(-0.57%) |
Oct 03, 2013 | 19.51 | 19.55 | 18.95 | 19.27 | 1,265,556 | -0.13(-0.66%) |
Oct 02, 2013 | 19.15 | 19.42 | 19.04 | 19.40 | 1,062,186 | +0.06(+0.28%) |
Oct 01, 2013 | 18.99 | 19.59 | 18.87 | 19.34 | 1,979,084 | +0.17(+0.91%) |
Sep 27, 2013 | 18.69 | 19.20 | 18.63 | 19.17 | 2,154,015 | +0.27(+1.41%) |
Sep 26, 2013 | 18.43 | 19.00 | 18.43 | 18.90 | 2,264,480 | +0.47(+2.54%) |
Sep 25, 2013 | 17.95 | 18.59 | 17.95 | 18.43 | 3,609,205 | +0.54(+3.03%) |
Sep 24, 2013 | 17.94 | 18.00 | 17.74 | 17.89 | 1,787,729 | -0.11(-0.61%) |
Sep 23, 2013 | 18.39 | 18.46 | 17.84 | 18.00 | 1,697,616 | -0.48(-2.58%) |
Sep 20, 2013 | 18.87 | 18.95 | 18.39 | 18.48 | 1,169,352 | -0.42(-2.23%) |
Sep 19, 2013 | 18.84 | 19.08 | 18.84 | 18.90 | 1,020,978 | +0.10(+0.54%) |
Sep 18, 2013 | 18.55 | 18.86 | 18.53 | 18.80 | 1,527,980 | +0.22(+1.19%) |
Sep 17, 2013 | 18.56 | 18.63 | 18.51 | 18.58 | 1,023,522 | -0.01(-0.05%) |
Sep 16, 2013 | 18.60 | 18.70 | 18.53 | 18.59 | 1,359,324 | +0.21(+1.15%) |
Sep 13, 2013 | 18.35 | 18.48 | 18.35 | 18.38 | 810,467 | +0.02(+0.10%) |
Sep 12, 2013 | 18.35 | 18.38 | 18.24 | 18.36 | 692,152 | +0.01(+0.05%) |
Sep 11, 2013 | 18.50 | 18.53 | 18.28 | 18.35 | 3,534,419 | -0.10(-0.55%) |
Sep 10, 2013 | 18.27 | 18.47 | 18.27 | 18.45 | 1,455,033 | +0.30(+1.67%) |
Sep 09, 2013 | 18.08 | 18.17 | 17.98 | 18.15 | 859,087 | +0.19(+1.07%) |
Sep 06, 2013 | 17.86 | 18.03 | 17.80 | 17.96 | 1,172,077 | +0.14(+0.77%) |
Sep 05, 2013 | 17.72 | 17.90 | 17.72 | 17.82 | 905,026 | +0.08(+0.47%) |
Sep 04, 2013 | 17.86 | 17.86 | 17.65 | 17.74 | 1,171,316 | +0.13(+0.73%) |
Sep 03, 2013 | 17.72 | 17.85 | 17.49 | 17.61 | 1,059,974 | +0.07(+0.42%) |
Aug 30, 2013 | 17.86 | 17.94 | 17.49 | 17.53 | 809,820 | -0.34(-1.90%) |
Aug 29, 2013 | 17.63 | 17.94 | 17.62 | 17.87 | 888,547 | +0.25(+1.41%) |
Aug 28, 2013 | 17.31 | 17.73 | 17.26 | 17.63 | 1,602,745 | +0.31(+1.80%) |
Aug 27, 2013 | 17.43 | 17.56 | 17.19 | 17.31 | 2,338,415 | -0.26(-1.46%) |
Aug 26, 2013 | 17.86 | 17.97 | 17.53 | 17.57 | 1,436,084 | -0.27(-1.49%) |
Aug 23, 2013 | 17.81 | 17.95 | 17.74 | 17.84 | 1,501,123 | +0.03(+0.15%) |
Aug 22, 2013 | 17.89 | 18.06 | 17.72 | 17.81 | 1,213,604 | +0.04(+0.21%) |
Aug 21, 2013 | 18.00 | 18.05 | 17.66 | 17.77 | 1,059,393 | -0.23(-1.27%) |
Aug 20, 2013 | 18.11 | 18.15 | 17.92 | 18.00 | 787,921 | +0.08(+0.46%) |
Aug 19, 2013 | 17.73 | 18.04 | 17.63 | 17.92 | 1,540,589 | +0.15(+0.83%) |
Aug 16, 2013 | 17.88 | 18.08 | 17.77 | 17.77 | 650,463 | -0.11(-0.62%) |
Aug 15, 2013 | 18.22 | 18.40 | 17.86 | 17.88 | 2,818,578 | -0.70(-3.75%) |
Aug 14, 2013 | 18.73 | 18.75 | 18.55 | 18.58 | 834,096 | -0.17(-0.88%) |
Aug 13, 2013 | 18.69 | 18.81 | 18.57 | 18.75 | 1,370,544 | +0.05(+0.29%) |
Aug 12, 2013 | 18.37 | 18.71 | 18.31 | 18.69 | 980,218 | +0.20(+1.09%) |
Aug 09, 2013 | 18.34 | 18.58 | 18.32 | 18.49 | 1,049,014 | +0.06(+0.30%) |
Aug 08, 2013 | 18.67 | 18.79 | 18.28 | 18.43 | 4,574,504 | -0.10(-0.54%) |
Aug 07, 2013 | 18.83 | 19.06 | 18.53 | 18.53 | 4,097,894 | -0.37(-1.94%) |
Aug 06, 2013 | 18.90 | 19.07 | 18.60 | 18.90 | 1,652,329 | -0.05(-0.24%) |
Aug 05, 2013 | 19.00 | 19.01 | 18.66 | 18.95 | 882,235 | -0.06(-0.29%) |
Aug 02, 2013 | 19.13 | 19.13 | 18.81 | 19.00 | 1,038,552 | -0.09(-0.48%) |