Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.20 | 24.28 | 22.91 | 23.76 | 226,752 | +0.74(+3.20%) |
Oct 30, 2013 | 23.93 | 24.12 | 22.40 | 23.02 | 440,819 | -0.78(-3.29%) |
Oct 29, 2013 | 24.40 | 24.60 | 23.45 | 23.80 | 313,906 | -0.56(-2.31%) |
Oct 28, 2013 | 24.75 | 25.04 | 24.33 | 24.37 | 170,064 | -0.14(-0.57%) |
Oct 25, 2013 | 24.61 | 25.44 | 24.47 | 24.50 | 151,383 | -0.03(-0.13%) |
Oct 24, 2013 | 25.01 | 25.18 | 24.50 | 24.54 | 171,717 | -0.45(-1.79%) |
Oct 23, 2013 | 25.13 | 25.53 | 24.17 | 24.98 | 221,574 | -0.22(-0.89%) |
Oct 22, 2013 | 24.74 | 25.49 | 24.59 | 25.21 | 321,237 | +0.69(+2.83%) |
Oct 21, 2013 | 24.07 | 25.04 | 23.97 | 24.51 | 453,170 | +1.01(+4.30%) |
Oct 18, 2013 | 23.09 | 24.10 | 23.05 | 23.50 | 248,486 | +0.72(+3.15%) |
Oct 17, 2013 | 22.62 | 23.05 | 22.38 | 22.79 | 148,048 | +0.28(+1.23%) |
Oct 16, 2013 | 22.79 | 23.31 | 21.97 | 22.51 | 333,817 | -0.12(-0.54%) |
Oct 15, 2013 | 23.39 | 23.64 | 22.46 | 22.63 | 250,396 | -0.79(-3.36%) |
Oct 14, 2013 | 22.74 | 23.49 | 22.28 | 23.42 | 302,326 | +0.30(+1.30%) |
Oct 11, 2013 | 22.93 | 23.99 | 22.65 | 23.12 | 373,991 | +0.48(+2.11%) |
Oct 10, 2013 | 21.62 | 23.01 | 21.61 | 22.64 | 381,630 | +1.63(+7.78%) |
Oct 09, 2013 | 20.37 | 21.08 | 20.15 | 21.01 | 261,062 | +0.81(+4.01%) |
Oct 08, 2013 | 20.43 | 20.65 | 19.93 | 20.20 | 129,266 | -0.06(-0.30%) |
Oct 07, 2013 | 19.92 | 20.47 | 19.90 | 20.26 | 113,617 | +0.28(+1.39%) |
Oct 04, 2013 | 19.66 | 20.18 | 19.46 | 19.98 | 139,882 | +0.44(+2.25%) |
Oct 03, 2013 | 19.89 | 19.89 | 19.43 | 19.54 | 142,093 | -0.36(-1.82%) |
Oct 02, 2013 | 19.40 | 20.10 | 19.40 | 19.90 | 116,964 | +0.34(+1.73%) |
Oct 01, 2013 | 20.58 | 20.80 | 19.32 | 19.56 | 251,232 | -1.23(-5.93%) |
Sep 27, 2013 | 20.43 | 20.96 | 20.43 | 20.80 | 160,825 | +0.22(+1.09%) |
Sep 26, 2013 | 20.54 | 20.88 | 20.30 | 20.57 | 121,661 | +0.22(+1.10%) |
Sep 25, 2013 | 20.32 | 20.41 | 20.12 | 20.35 | 126,056 | +0.02(+0.11%) |
Sep 24, 2013 | 20.30 | 20.35 | 19.89 | 20.33 | 103,866 | -0.02(-0.11%) |
Sep 23, 2013 | 20.53 | 20.53 | 19.50 | 20.35 | 169,501 | -0.20(-0.98%) |
Sep 20, 2013 | 20.77 | 20.81 | 19.78 | 20.55 | 247,885 | +0.18(+0.91%) |
Sep 19, 2013 | 19.91 | 20.43 | 19.89 | 20.37 | 317,371 | +0.41(+2.05%) |
Sep 18, 2013 | 19.19 | 20.10 | 19.03 | 19.96 | 362,466 | +0.72(+3.77%) |
Sep 17, 2013 | 19.12 | 19.40 | 19.07 | 19.23 | 246,479 | +0.14(+0.73%) |
Sep 16, 2013 | 19.18 | 19.27 | 19.01 | 19.09 | 234,807 | +0.08(+0.45%) |
Sep 13, 2013 | 19.20 | 19.23 | 18.99 | 19.01 | 163,132 | -0.05(-0.28%) |
Sep 12, 2013 | 18.42 | 19.23 | 18.35 | 19.06 | 257,148 | +0.76(+4.13%) |
Sep 11, 2013 | 18.16 | 18.49 | 17.98 | 18.31 | 148,956 | +0.21(+1.15%) |
Sep 10, 2013 | 18.24 | 18.35 | 18.00 | 18.10 | 126,407 | +0.02(+0.09%) |
Sep 09, 2013 | 18.14 | 18.27 | 17.96 | 18.08 | 109,464 | +0.08(+0.43%) |
Sep 06, 2013 | 18.05 | 18.21 | 18.00 | 18.01 | 72,258 | -0.04(-0.21%) |
Sep 05, 2013 | 18.11 | 18.23 | 17.82 | 18.05 | 65,190 | +0.03(+0.17%) |
Sep 04, 2013 | 18.04 | 18.11 | 17.98 | 18.01 | 130,916 | +0.06(+0.34%) |
Sep 03, 2013 | 18.45 | 18.45 | 17.79 | 17.95 | 116,778 | +0.01(+0.04%) |
Aug 30, 2013 | 18.28 | 18.28 | 17.81 | 17.95 | 128,813 | -0.19(-1.06%) |
Aug 29, 2013 | 18.08 | 18.68 | 18.08 | 18.14 | 107,732 | +0.15(+0.85%) |
Aug 28, 2013 | 17.90 | 18.19 | 17.86 | 17.98 | 108,939 | -0.08(-0.42%) |
Aug 27, 2013 | 18.58 | 18.62 | 17.82 | 18.06 | 154,444 | -0.59(-3.14%) |
Aug 26, 2013 | 19.04 | 19.27 | 18.50 | 18.65 | 318,817 | -0.19(-1.02%) |
Aug 23, 2013 | 18.56 | 18.89 | 18.50 | 18.84 | 196,097 | +0.45(+2.43%) |
Aug 22, 2013 | 18.31 | 18.58 | 18.18 | 18.39 | 156,545 | +0.16(+0.89%) |
Aug 21, 2013 | 18.28 | 18.42 | 18.21 | 18.23 | 159,318 | +0.05(+0.25%) |
Aug 20, 2013 | 18.15 | 18.43 | 17.83 | 18.18 | 181,494 | +0.16(+0.90%) |
Aug 19, 2013 | 17.97 | 18.36 | 17.95 | 18.02 | 329,715 | +0.21(+1.17%) |
Aug 16, 2013 | 17.73 | 17.95 | 17.62 | 17.81 | 249,508 | +0.19(+1.09%) |
Aug 15, 2013 | 18.19 | 18.49 | 17.52 | 17.62 | 219,622 | -0.36(-2.01%) |
Aug 14, 2013 | 17.57 | 18.23 | 17.56 | 17.98 | 343,897 | +0.56(+3.23%) |
Aug 13, 2013 | 17.33 | 17.72 | 17.24 | 17.42 | 116,816 | +0.35(+2.03%) |
Aug 12, 2013 | 16.77 | 17.27 | 16.66 | 17.07 | 142,855 | +0.44(+2.64%) |
Aug 09, 2013 | 16.43 | 16.87 | 16.38 | 16.63 | 87,498 | +0.21(+1.27%) |
Aug 08, 2013 | 16.22 | 16.57 | 15.80 | 16.43 | 127,729 | +0.20(+1.24%) |
Aug 07, 2013 | 16.38 | 16.54 | 15.62 | 16.23 | 430,616 | -0.22(-1.31%) |
Aug 06, 2013 | 16.58 | 16.94 | 16.38 | 16.44 | 133,975 | -0.14(-0.84%) |
Aug 05, 2013 | 16.57 | 16.79 | 16.50 | 16.58 | 112,615 | -0.02(-0.09%) |
Aug 02, 2013 | 16.92 | 16.92 | 16.59 | 16.60 | 133,579 | -0.32(-1.91%) |