Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.23 | 20.43 | 20.23 | 20.27 | 24,141 | +0.00(+0.00%) |
Oct 30, 2013 | 20.51 | 20.51 | 20.17 | 20.27 | 54,583 | +0.37(+1.86%) |
Oct 29, 2013 | 19.70 | 19.94 | 19.70 | 19.90 | 27,483 | +0.01(+0.05%) |
Oct 28, 2013 | 19.83 | 20.01 | 19.83 | 19.89 | 66,325 | -0.21(-1.04%) |
Oct 25, 2013 | 20.01 | 20.10 | 20.01 | 20.10 | 103,884 | +0.07(+0.35%) |
Oct 24, 2013 | 20.21 | 20.21 | 20.01 | 20.03 | 269,468 | -0.36(-1.77%) |
Oct 23, 2013 | 20.38 | 20.62 | 20.30 | 20.39 | 83,224 | -0.33(-1.59%) |
Oct 22, 2013 | 20.72 | 20.81 | 20.61 | 20.72 | 113,997 | +0.24(+1.17%) |
Oct 21, 2013 | 20.55 | 20.56 | 20.38 | 20.48 | 39,159 | -0.25(-1.23%) |
Oct 18, 2013 | 20.83 | 20.83 | 20.60 | 20.73 | 26,903 | +0.81(+4.09%) |
Oct 17, 2013 | 19.69 | 19.92 | 19.69 | 19.92 | 24,993 | +0.04(+0.20%) |
Oct 16, 2013 | 19.85 | 19.88 | 19.80 | 19.88 | 43,231 | -0.02(-0.10%) |
Oct 15, 2013 | 19.77 | 19.99 | 19.77 | 19.90 | 38,844 | +0.11(+0.56%) |
Oct 14, 2013 | 19.52 | 19.88 | 19.52 | 19.79 | 19,436 | +0.09(+0.46%) |
Oct 11, 2013 | 19.64 | 19.75 | 19.64 | 19.70 | 27,350 | +0.20(+1.03%) |
Oct 10, 2013 | 19.40 | 19.50 | 19.40 | 19.50 | 70,932 | +0.27(+1.40%) |
Oct 09, 2013 | 19.19 | 19.29 | 19.11 | 19.23 | 86,673 | +0.37(+1.96%) |
Oct 08, 2013 | 19.15 | 19.15 | 18.84 | 18.86 | 82,351 | -0.10(-0.53%) |
Oct 07, 2013 | 18.98 | 18.98 | 18.89 | 18.96 | 32,810 | -0.30(-1.56%) |
Oct 04, 2013 | 19.10 | 19.29 | 19.10 | 19.26 | 63,360 | +0.13(+0.68%) |
Oct 03, 2013 | 19.22 | 19.24 | 19.02 | 19.13 | 42,204 | -0.09(-0.47%) |
Oct 02, 2013 | 19.04 | 19.28 | 19.04 | 19.22 | 38,502 | +0.24(+1.26%) |
Oct 01, 2013 | 18.80 | 19.03 | 18.80 | 18.98 | 46,174 | -0.29(-1.50%) |
Sep 27, 2013 | 19.25 | 19.29 | 19.21 | 19.27 | 54,281 | +0.08(+0.42%) |
Sep 26, 2013 | 18.97 | 19.27 | 18.97 | 19.19 | 44,671 | +0.18(+0.95%) |
Sep 25, 2013 | 19.22 | 19.27 | 19.01 | 19.01 | 98,777 | -0.14(-0.73%) |
Sep 24, 2013 | 19.17 | 19.20 | 19.06 | 19.15 | 80,410 | +0.01(+0.08%) |
Sep 23, 2013 | 19.18 | 19.19 | 19.02 | 19.14 | 59,766 | +0.02(+0.08%) |
Sep 20, 2013 | 19.15 | 19.23 | 19.05 | 19.12 | 41,884 | -0.18(-0.93%) |
Sep 19, 2013 | 19.22 | 19.30 | 19.18 | 19.30 | 29,770 | +0.12(+0.63%) |
Sep 18, 2013 | 18.83 | 19.23 | 18.80 | 19.18 | 67,442 | +0.58(+3.12%) |
Sep 17, 2013 | 18.42 | 18.62 | 18.42 | 18.60 | 48,905 | -0.12(-0.64%) |
Sep 16, 2013 | 18.28 | 18.72 | 18.28 | 18.72 | 26,397 | +0.44(+2.41%) |
Sep 13, 2013 | 18.26 | 18.29 | 18.18 | 18.28 | 65,090 | +0.22(+1.22%) |
Sep 12, 2013 | 18.01 | 18.16 | 18.01 | 18.06 | 33,429 | -0.23(-1.26%) |
Sep 11, 2013 | 18.07 | 18.32 | 18.07 | 18.29 | 40,923 | +0.04(+0.22%) |
Sep 10, 2013 | 18.09 | 18.27 | 18.09 | 18.25 | 46,982 | +0.01(+0.05%) |
Sep 09, 2013 | 18.15 | 18.25 | 18.10 | 18.24 | 28,109 | +0.04(+0.22%) |
Sep 06, 2013 | 18.19 | 18.27 | 18.12 | 18.20 | 56,500 | -0.17(-0.93%) |
Sep 05, 2013 | 18.21 | 18.40 | 18.20 | 18.37 | 56,400 | +0.17(+0.93%) |
Sep 04, 2013 | 17.93 | 18.26 | 17.93 | 18.20 | 56,307 | +0.19(+1.05%) |
Sep 03, 2013 | 17.84 | 18.12 | 17.84 | 18.01 | 22,619 | +0.49(+2.80%) |
Aug 30, 2013 | 17.47 | 17.58 | 17.44 | 17.52 | 24,604 | +0.05(+0.29%) |
Aug 29, 2013 | 17.42 | 17.54 | 17.42 | 17.47 | 34,344 | +0.23(+1.33%) |
Aug 28, 2013 | 17.13 | 17.35 | 17.13 | 17.24 | 32,198 | +0.03(+0.17%) |
Aug 27, 2013 | 17.40 | 17.46 | 17.21 | 17.21 | 51,446 | -0.51(-2.88%) |
Aug 26, 2013 | 17.81 | 17.81 | 17.69 | 17.72 | 37,790 | -0.22(-1.23%) |
Aug 23, 2013 | 17.92 | 17.94 | 17.83 | 17.94 | 72,549 | +0.08(+0.45%) |
Aug 22, 2013 | 17.78 | 17.90 | 17.70 | 17.86 | 112,694 | +0.11(+0.62%) |
Aug 21, 2013 | 17.72 | 17.88 | 17.67 | 17.75 | 63,136 | -0.19(-1.06%) |
Aug 20, 2013 | 17.71 | 17.95 | 17.71 | 17.94 | 44,589 | -0.32(-1.75%) |
Aug 19, 2013 | 18.45 | 18.45 | 18.25 | 18.26 | 40,161 | -0.46(-2.46%) |
Aug 16, 2013 | 18.60 | 18.78 | 18.60 | 18.72 | 63,035 | +0.25(+1.33%) |
Aug 15, 2013 | 18.41 | 18.53 | 18.26 | 18.47 | 46,560 | -0.28(-1.47%) |
Aug 14, 2013 | 18.70 | 18.76 | 18.70 | 18.75 | 91,971 | -0.07(-0.37%) |
Aug 13, 2013 | 18.50 | 18.83 | 18.50 | 18.82 | 73,085 | +0.04(+0.21%) |
Aug 12, 2013 | 18.56 | 18.79 | 18.56 | 18.78 | 32,504 | +0.40(+2.18%) |
Aug 09, 2013 | 18.27 | 18.50 | 18.27 | 18.38 | 35,386 | +0.07(+0.38%) |
Aug 08, 2013 | 18.07 | 18.31 | 18.05 | 18.31 | 51,564 | +0.22(+1.22%) |
Aug 07, 2013 | 17.95 | 18.09 | 17.95 | 18.09 | 70,285 | -0.29(-1.58%) |
Aug 06, 2013 | 18.40 | 18.40 | 18.26 | 18.38 | 124,866 | -0.48(-2.55%) |
Aug 05, 2013 | 18.95 | 18.95 | 18.80 | 18.86 | 221,486 | -0.45(-2.33%) |
Aug 02, 2013 | 19.03 | 19.31 | 19.03 | 19.31 | 35,919 | +0.11(+0.57%) |