Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.79 | 21.17 | 20.64 | 20.87 | 335,250 | +0.12(+0.56%) |
Oct 30, 2013 | 20.77 | 21.13 | 20.64 | 20.75 | 304,580 | +0.06(+0.28%) |
Oct 29, 2013 | 20.35 | 20.81 | 20.26 | 20.69 | 340,825 | +0.43(+2.11%) |
Oct 28, 2013 | 19.60 | 20.29 | 19.44 | 20.27 | 327,071 | +0.72(+3.68%) |
Oct 25, 2013 | 19.35 | 20.04 | 19.27 | 19.55 | 486,522 | +0.28(+1.46%) |
Oct 24, 2013 | 18.64 | 20.64 | 18.52 | 19.26 | 1,189,811 | +1.67(+9.50%) |
Oct 23, 2013 | 17.50 | 17.60 | 17.33 | 17.59 | 230,003 | +0.05(+0.28%) |
Oct 22, 2013 | 17.36 | 17.56 | 17.36 | 17.54 | 255,603 | +0.22(+1.29%) |
Oct 21, 2013 | 17.18 | 17.35 | 16.95 | 17.32 | 204,188 | +0.20(+1.19%) |
Oct 18, 2013 | 16.90 | 17.23 | 16.73 | 17.12 | 353,587 | +0.38(+2.26%) |
Oct 17, 2013 | 16.48 | 16.74 | 16.41 | 16.74 | 180,698 | +0.22(+1.35%) |
Oct 16, 2013 | 16.57 | 16.72 | 16.47 | 16.51 | 166,541 | -0.01(-0.06%) |
Oct 15, 2013 | 16.68 | 16.84 | 16.39 | 16.52 | 126,355 | -0.15(-0.87%) |
Oct 14, 2013 | 16.50 | 16.84 | 16.38 | 16.67 | 139,845 | +0.03(+0.17%) |
Oct 11, 2013 | 16.24 | 16.88 | 16.24 | 16.64 | 138,878 | +0.31(+1.91%) |
Oct 10, 2013 | 16.48 | 16.72 | 16.26 | 16.33 | 95,720 | +0.08(+0.48%) |
Oct 09, 2013 | 16.20 | 16.36 | 16.00 | 16.25 | 122,723 | +0.12(+0.72%) |
Oct 08, 2013 | 16.13 | 16.26 | 15.89 | 16.13 | 125,399 | +0.06(+0.36%) |
Oct 07, 2013 | 16.15 | 16.38 | 16.06 | 16.08 | 146,540 | -0.18(-1.14%) |
Oct 04, 2013 | 16.48 | 16.69 | 16.17 | 16.26 | 146,849 | -0.25(-1.53%) |
Oct 03, 2013 | 16.81 | 16.81 | 16.11 | 16.51 | 239,526 | -0.36(-2.13%) |
Oct 02, 2013 | 16.77 | 16.97 | 16.66 | 16.87 | 73,002 | +0.00(+0.00%) |
Oct 01, 2013 | 16.82 | 16.87 | 16.58 | 16.87 | 97,435 | +0.10(+0.59%) |
Sep 30, 2013 | 16.64 | 16.79 | 16.51 | 16.77 | 123,160 | -0.05(-0.29%) |
Sep 27, 2013 | 16.68 | 16.90 | 16.62 | 16.82 | 129,467 | -0.01(-0.06%) |
Sep 26, 2013 | 16.95 | 17.02 | 16.61 | 16.83 | 141,412 | -0.13(-0.74%) |
Sep 25, 2013 | 16.51 | 17.00 | 16.51 | 16.96 | 225,452 | +0.43(+2.59%) |
Sep 24, 2013 | 16.42 | 16.72 | 16.15 | 16.53 | 141,301 | +0.16(+0.95%) |
Sep 23, 2013 | 16.33 | 16.43 | 16.21 | 16.38 | 99,734 | -0.02(-0.12%) |
Sep 20, 2013 | 16.33 | 16.48 | 16.13 | 16.40 | 220,765 | +0.17(+1.02%) |
Sep 19, 2013 | 16.24 | 16.27 | 15.97 | 16.23 | 79,599 | +0.06(+0.36%) |
Sep 18, 2013 | 16.06 | 16.24 | 15.79 | 16.17 | 143,690 | +0.10(+0.60%) |
Sep 17, 2013 | 16.21 | 16.32 | 16.03 | 16.07 | 144,529 | -0.17(-1.08%) |
Sep 16, 2013 | 16.02 | 16.36 | 15.91 | 16.25 | 224,784 | +0.37(+2.32%) |
Sep 13, 2013 | 15.61 | 15.89 | 15.54 | 15.88 | 126,712 | +0.36(+2.32%) |
Sep 12, 2013 | 15.69 | 15.82 | 15.50 | 15.52 | 74,147 | -0.17(-1.05%) |
Sep 11, 2013 | 15.43 | 16.18 | 15.38 | 15.69 | 220,541 | +0.26(+1.70%) |
Sep 10, 2013 | 15.65 | 15.71 | 15.28 | 15.42 | 138,135 | -0.11(-0.69%) |
Sep 09, 2013 | 15.18 | 15.55 | 15.18 | 15.53 | 68,282 | +0.45(+2.96%) |
Sep 06, 2013 | 15.16 | 15.21 | 14.96 | 15.08 | 128,073 | +0.03(+0.19%) |
Sep 05, 2013 | 14.82 | 15.12 | 14.71 | 15.05 | 97,578 | +0.28(+1.91%) |
Sep 04, 2013 | 14.67 | 14.82 | 14.54 | 14.77 | 88,533 | +0.16(+1.06%) |
Sep 03, 2013 | 14.81 | 15.05 | 14.49 | 14.62 | 121,040 | +0.04(+0.27%) |
Aug 30, 2013 | 15.04 | 15.06 | 14.57 | 14.58 | 217,528 | -0.52(-3.47%) |
Aug 29, 2013 | 15.15 | 15.31 | 15.02 | 15.10 | 53,546 | -0.04(-0.26%) |
Aug 28, 2013 | 15.34 | 15.45 | 15.10 | 15.14 | 83,836 | -0.22(-1.45%) |
Aug 27, 2013 | 15.38 | 15.54 | 15.28 | 15.37 | 199,484 | -0.24(-1.56%) |
Aug 26, 2013 | 15.63 | 15.71 | 15.51 | 15.61 | 53,552 | +0.01(+0.06%) |
Aug 23, 2013 | 15.32 | 15.64 | 15.26 | 15.60 | 106,333 | +0.28(+1.84%) |
Aug 22, 2013 | 15.14 | 15.51 | 15.04 | 15.32 | 105,180 | +0.25(+1.68%) |
Aug 21, 2013 | 15.05 | 15.23 | 14.86 | 15.06 | 70,755 | -0.04(-0.26%) |
Aug 20, 2013 | 14.94 | 15.13 | 14.78 | 15.10 | 51,299 | +0.17(+1.11%) |
Aug 19, 2013 | 15.03 | 15.12 | 14.89 | 14.94 | 102,423 | -0.06(-0.39%) |
Aug 16, 2013 | 15.07 | 15.16 | 15.00 | 15.00 | 157,072 | -0.17(-1.15%) |
Aug 15, 2013 | 15.38 | 15.40 | 15.09 | 15.17 | 112,032 | -0.37(-2.38%) |
Aug 14, 2013 | 15.56 | 15.62 | 15.45 | 15.54 | 101,878 | -0.06(-0.37%) |
Aug 13, 2013 | 15.63 | 15.69 | 15.49 | 15.60 | 60,282 | +0.02(+0.12%) |
Aug 12, 2013 | 15.18 | 15.58 | 15.12 | 15.58 | 101,610 | +0.32(+2.10%) |
Aug 09, 2013 | 15.07 | 15.32 | 14.90 | 15.26 | 224,222 | +0.17(+1.16%) |
Aug 08, 2013 | 15.20 | 15.38 | 14.89 | 15.08 | 195,717 | +0.01(+0.06%) |
Aug 07, 2013 | 15.41 | 15.48 | 14.71 | 15.07 | 155,557 | -0.35(-2.27%) |
Aug 06, 2013 | 15.30 | 15.48 | 15.22 | 15.42 | 67,631 | +0.05(+0.32%) |
Aug 05, 2013 | 15.30 | 15.39 | 15.07 | 15.38 | 126,688 | +0.07(+0.44%) |
Aug 02, 2013 | 15.22 | 15.31 | 15.05 | 15.31 | 98,704 | +0.05(+0.32%) |