Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.05 | 21.23 | 20.47 | 20.47 | 287,247 | -0.64(-3.03%) |
Oct 30, 2013 | 21.95 | 21.97 | 21.06 | 21.11 | 310,932 | -0.75(-3.43%) |
Oct 29, 2013 | 21.76 | 21.89 | 21.46 | 21.86 | 280,107 | +0.13(+0.60%) |
Oct 28, 2013 | 21.97 | 22.30 | 21.45 | 21.73 | 234,222 | -0.15(-0.69%) |
Oct 25, 2013 | 21.88 | 22.05 | 21.41 | 21.88 | 480,476 | +0.08(+0.37%) |
Oct 24, 2013 | 20.40 | 21.92 | 20.40 | 21.80 | 542,460 | +1.55(+7.65%) |
Oct 23, 2013 | 19.82 | 20.79 | 19.81 | 20.25 | 374,991 | +0.41(+2.07%) |
Oct 22, 2013 | 18.93 | 19.87 | 18.83 | 19.84 | 323,658 | +1.09(+5.81%) |
Oct 21, 2013 | 19.37 | 19.58 | 18.64 | 18.75 | 208,353 | -0.68(-3.50%) |
Oct 18, 2013 | 19.59 | 19.62 | 19.14 | 19.43 | 233,606 | +0.02(+0.10%) |
Oct 17, 2013 | 18.28 | 19.41 | 18.19 | 19.41 | 827,658 | +0.95(+5.15%) |
Oct 16, 2013 | 18.31 | 18.58 | 17.91 | 18.46 | 273,909 | +0.26(+1.43%) |
Oct 15, 2013 | 18.58 | 18.58 | 18.02 | 18.20 | 148,367 | -0.48(-2.57%) |
Oct 14, 2013 | 18.69 | 18.93 | 18.25 | 18.68 | 142,186 | -0.22(-1.16%) |
Oct 11, 2013 | 18.44 | 19.14 | 18.41 | 18.90 | 208,293 | +0.36(+1.94%) |
Oct 10, 2013 | 18.46 | 18.88 | 18.39 | 18.54 | 175,856 | +0.33(+1.81%) |
Oct 09, 2013 | 18.36 | 18.55 | 17.82 | 18.21 | 235,266 | -0.08(-0.44%) |
Oct 08, 2013 | 18.33 | 18.76 | 18.06 | 18.29 | 348,138 | -0.09(-0.49%) |
Oct 07, 2013 | 18.46 | 18.93 | 18.35 | 18.38 | 306,150 | -0.38(-2.03%) |
Oct 04, 2013 | 19.61 | 19.75 | 18.55 | 18.76 | 641,884 | -0.92(-4.67%) |
Oct 03, 2013 | 20.27 | 20.39 | 19.64 | 19.68 | 325,431 | -0.71(-3.48%) |
Oct 02, 2013 | 20.30 | 20.66 | 20.11 | 20.39 | 277,370 | -0.11(-0.54%) |
Oct 01, 2013 | 20.65 | 20.79 | 20.39 | 20.50 | 489,077 | -0.12(-0.58%) |
Sep 30, 2013 | 19.96 | 20.85 | 19.80 | 20.62 | 229,040 | +0.34(+1.68%) |
Sep 27, 2013 | 20.41 | 20.76 | 20.17 | 20.28 | 149,833 | -0.34(-1.65%) |
Sep 26, 2013 | 20.85 | 20.92 | 20.23 | 20.62 | 153,184 | -0.17(-0.82%) |
Sep 25, 2013 | 20.56 | 21.16 | 20.43 | 20.79 | 233,027 | +0.35(+1.71%) |
Sep 24, 2013 | 19.96 | 21.15 | 19.85 | 20.44 | 332,109 | +0.58(+2.92%) |
Sep 23, 2013 | 19.79 | 19.94 | 19.12 | 19.86 | 467,053 | -0.05(-0.25%) |
Sep 20, 2013 | 21.08 | 21.18 | 19.83 | 19.91 | 1,004,041 | -1.06(-5.05%) |
Sep 19, 2013 | 21.50 | 22.10 | 20.92 | 20.97 | 443,692 | -0.28(-1.32%) |
Sep 18, 2013 | 20.18 | 21.55 | 19.89 | 21.25 | 680,661 | +1.01(+4.99%) |
Sep 17, 2013 | 20.27 | 20.77 | 20.12 | 20.24 | 303,845 | -0.09(-0.44%) |
Sep 16, 2013 | 21.55 | 20.82 | 20.21 | 20.33 | 390,966 | +0.31(+1.55%) |
Sep 13, 2013 | 20.03 | 20.22 | 19.74 | 20.02 | 205,252 | +0.02(+0.10%) |
Sep 12, 2013 | 20.25 | 21.23 | 19.95 | 20.00 | 281,647 | -0.32(-1.57%) |
Sep 11, 2013 | 19.76 | 20.52 | 19.62 | 20.32 | 210,528 | +0.50(+2.52%) |
Sep 10, 2013 | 20.28 | 20.28 | 19.32 | 19.82 | 220,192 | -0.33(-1.64%) |
Sep 09, 2013 | 19.15 | 20.46 | 19.15 | 20.15 | 286,915 | +1.12(+5.89%) |
Sep 06, 2013 | 18.54 | 19.64 | 18.42 | 19.03 | 345,799 | +0.78(+4.27%) |
Sep 05, 2013 | 18.22 | 18.42 | 18.02 | 18.25 | 244,722 | +0.03(+0.16%) |
Sep 04, 2013 | 18.52 | 18.81 | 18.10 | 18.22 | 303,082 | -0.31(-1.67%) |
Sep 03, 2013 | 19.00 | 19.33 | 18.23 | 18.53 | 320,083 | -0.20(-1.07%) |
Aug 30, 2013 | 19.31 | 19.31 | 18.48 | 18.73 | 223,921 | -0.58(-3.00%) |
Aug 29, 2013 | 18.83 | 19.90 | 18.83 | 19.31 | 146,680 | +0.34(+1.79%) |
Aug 28, 2013 | 18.92 | 19.18 | 18.69 | 18.97 | 151,129 | +0.00(+0.00%) |
Aug 27, 2013 | 19.22 | 19.47 | 18.89 | 18.97 | 266,480 | -0.55(-2.82%) |
Aug 26, 2013 | 19.33 | 19.92 | 19.17 | 19.52 | 148,245 | +0.26(+1.35%) |
Aug 23, 2013 | 20.23 | 20.24 | 19.12 | 19.26 | 183,073 | -0.92(-4.56%) |
Aug 22, 2013 | 19.56 | 20.30 | 19.56 | 20.18 | 162,953 | +0.57(+2.91%) |
Aug 21, 2013 | 19.49 | 20.03 | 19.25 | 19.61 | 274,637 | -0.04(-0.20%) |
Aug 20, 2013 | 19.25 | 19.75 | 19.02 | 19.65 | 244,129 | +0.48(+2.50%) |
Aug 19, 2013 | 20.66 | 20.66 | 19.15 | 19.17 | 510,502 | -1.53(-7.39%) |
Aug 16, 2013 | 20.13 | 21.49 | 19.92 | 20.70 | 802,066 | +0.60(+2.99%) |
Aug 15, 2013 | 19.00 | 20.46 | 18.34 | 20.10 | 459,108 | +0.80(+4.15%) |
Aug 14, 2013 | 19.98 | 20.08 | 19.12 | 19.30 | 448,596 | -0.80(-3.98%) |
Aug 13, 2013 | 20.90 | 21.01 | 19.88 | 20.10 | 282,545 | -0.80(-3.83%) |
Aug 12, 2013 | 20.55 | 21.46 | 20.42 | 20.90 | 339,384 | +0.30(+1.46%) |
Aug 09, 2013 | 20.44 | 20.85 | 20.04 | 20.60 | 363,902 | +0.10(+0.49%) |
Aug 08, 2013 | 20.82 | 21.17 | 20.47 | 20.50 | 267,576 | -0.16(-0.77%) |
Aug 07, 2013 | 20.77 | 20.96 | 20.43 | 20.66 | 326,717 | -0.25(-1.20%) |
Aug 06, 2013 | 21.28 | 21.51 | 20.71 | 20.91 | 296,367 | -0.36(-1.69%) |
Aug 05, 2013 | 21.45 | 21.81 | 21.11 | 21.27 | 212,078 | -0.31(-1.44%) |
Aug 02, 2013 | 21.19 | 21.70 | 21.19 | 21.58 | 285,588 | +0.47(+2.23%) |