Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.69 | 22.02 | 20.49 | 20.50 | 0 | -1.20(-5.53%) |
Oct 30, 2013 | 22.65 | 23.31 | 21.60 | 21.70 | 473,233 | -2.24(-9.36%) |
Oct 29, 2013 | 23.98 | 24.09 | 23.74 | 23.94 | 169,747 | +0.12(+0.50%) |
Oct 28, 2013 | 23.43 | 23.85 | 23.43 | 23.82 | 0 | +0.39(+1.66%) |
Oct 25, 2013 | 23.72 | 23.94 | 23.28 | 23.43 | 0 | -0.19(-0.80%) |
Oct 24, 2013 | 23.28 | 23.69 | 23.17 | 23.62 | 145,342 | +0.38(+1.64%) |
Oct 23, 2013 | 23.04 | 23.47 | 22.99 | 23.24 | 0 | +0.08(+0.35%) |
Oct 22, 2013 | 23.21 | 23.58 | 23.14 | 23.16 | 189,156 | +0.13(+0.56%) |
Oct 21, 2013 | 23.14 | 23.18 | 22.91 | 23.03 | 270,378 | +0.03(+0.13%) |
Oct 18, 2013 | 22.96 | 23.11 | 22.84 | 23.00 | 260,799 | +0.29(+1.28%) |
Oct 17, 2013 | 22.60 | 22.82 | 22.30 | 22.71 | 280,742 | +0.01(+0.04%) |
Oct 16, 2013 | 22.66 | 22.81 | 22.50 | 22.70 | 140,598 | +0.21(+0.93%) |
Oct 15, 2013 | 22.81 | 23.03 | 22.36 | 22.49 | 266,908 | -0.33(-1.45%) |
Oct 14, 2013 | 22.66 | 22.82 | 22.51 | 22.82 | 345,871 | +0.05(+0.22%) |
Oct 11, 2013 | 22.30 | 22.82 | 22.26 | 22.77 | 0 | +0.40(+1.79%) |
Oct 10, 2013 | 22.66 | 22.91 | 22.17 | 22.37 | 230,922 | +0.13(+0.58%) |
Oct 09, 2013 | 22.24 | 22.47 | 22.14 | 22.24 | 169,224 | -0.16(-0.71%) |
Oct 08, 2013 | 22.66 | 22.90 | 22.35 | 22.40 | 109,029 | -0.21(-0.93%) |
Oct 07, 2013 | 22.77 | 22.93 | 22.61 | 22.61 | 0 | -0.47(-2.04%) |
Oct 04, 2013 | 23.01 | 23.25 | 22.86 | 23.08 | 0 | +0.04(+0.17%) |
Oct 03, 2013 | 23.27 | 23.31 | 22.83 | 23.04 | 0 | -0.28(-1.20%) |
Oct 02, 2013 | 23.41 | 23.58 | 23.25 | 23.32 | 233,780 | -0.24(-1.02%) |
Oct 01, 2013 | 23.75 | 23.96 | 23.46 | 23.56 | 315,549 | -0.15(-0.63%) |
Sep 27, 2013 | 23.64 | 23.81 | 23.45 | 23.71 | 0 | -0.16(-0.67%) |
Sep 26, 2013 | 23.49 | 23.87 | 23.34 | 23.87 | 148,788 | +0.52(+2.23%) |
Sep 25, 2013 | 23.80 | 23.82 | 23.33 | 23.35 | 159,018 | -0.39(-1.64%) |
Sep 24, 2013 | 24.06 | 24.39 | 23.66 | 23.74 | 160,924 | -0.27(-1.12%) |
Sep 23, 2013 | 24.16 | 24.28 | 23.76 | 24.01 | 267,929 | -0.07(-0.29%) |
Sep 20, 2013 | 23.83 | 24.46 | 23.73 | 24.08 | 0 | +0.39(+1.65%) |
Sep 19, 2013 | 23.65 | 23.87 | 23.56 | 23.69 | 121,991 | +0.11(+0.47%) |
Sep 18, 2013 | 23.29 | 23.79 | 23.00 | 23.58 | 0 | +0.36(+1.55%) |
Sep 17, 2013 | 22.81 | 23.44 | 22.67 | 23.22 | 0 | +0.45(+1.98%) |
Sep 16, 2013 | 22.97 | 23.25 | 22.70 | 22.77 | 0 | +0.17(+0.75%) |
Sep 13, 2013 | 22.84 | 23.00 | 22.53 | 22.60 | 0 | -0.11(-0.48%) |
Sep 12, 2013 | 22.89 | 23.10 | 22.65 | 22.71 | 0 | -0.14(-0.61%) |
Sep 11, 2013 | 23.08 | 23.26 | 22.72 | 22.85 | 0 | -0.23(-1.00%) |
Sep 10, 2013 | 22.48 | 23.10 | 22.38 | 23.08 | 149,108 | +0.84(+3.78%) |
Sep 09, 2013 | 21.97 | 22.35 | 21.97 | 22.24 | 0 | +0.33(+1.51%) |
Sep 06, 2013 | 22.34 | 22.70 | 21.81 | 21.91 | 0 | -0.12(-0.54%) |
Sep 05, 2013 | 21.95 | 22.20 | 21.63 | 22.03 | 0 | +0.12(+0.55%) |
Sep 04, 2013 | 21.66 | 22.00 | 21.66 | 21.91 | 0 | +0.27(+1.25%) |
Sep 03, 2013 | 21.76 | 21.88 | 21.54 | 21.64 | 0 | +0.24(+1.12%) |
Aug 30, 2013 | 22.00 | 22.31 | 21.21 | 21.40 | 0 | -0.58(-2.64%) |
Aug 29, 2013 | 21.80 | 22.00 | 21.56 | 21.98 | 87,489 | +0.17(+0.78%) |
Aug 28, 2013 | 21.75 | 22.00 | 21.69 | 21.81 | 0 | +0.13(+0.60%) |
Aug 27, 2013 | 22.08 | 22.28 | 21.52 | 21.68 | 207,596 | -0.77(-3.43%) |
Aug 26, 2013 | 21.88 | 22.54 | 21.81 | 22.45 | 0 | +0.70(+3.22%) |
Aug 23, 2013 | 22.23 | 22.38 | 21.46 | 21.75 | 0 | -0.45(-2.03%) |
Aug 22, 2013 | 21.68 | 22.20 | 21.68 | 22.20 | 59,248 | +0.68(+3.16%) |
Aug 21, 2013 | 22.03 | 22.18 | 21.44 | 21.52 | 0 | -0.56(-2.54%) |
Aug 20, 2013 | 22.18 | 22.47 | 21.99 | 22.08 | 198,414 | -0.01(-0.05%) |
Aug 19, 2013 | 22.45 | 22.85 | 22.02 | 22.09 | 215,172 | -0.28(-1.25%) |
Aug 16, 2013 | 21.89 | 22.78 | 21.89 | 22.37 | 0 | +0.37(+1.68%) |
Aug 15, 2013 | 21.97 | 22.14 | 21.77 | 22.00 | 227,129 | -0.35(-1.57%) |
Aug 14, 2013 | 22.65 | 22.71 | 22.00 | 22.35 | 143,977 | -0.24(-1.06%) |
Aug 13, 2013 | 22.90 | 22.90 | 22.44 | 22.59 | 62,676 | -0.22(-0.96%) |
Aug 12, 2013 | 22.34 | 22.94 | 22.34 | 22.81 | 79,360 | +0.28(+1.24%) |
Aug 09, 2013 | 22.77 | 22.90 | 22.36 | 22.53 | 72,083 | -0.26(-1.14%) |
Aug 08, 2013 | 22.91 | 22.95 | 22.63 | 22.79 | 76,327 | +0.11(+0.49%) |
Aug 07, 2013 | 22.80 | 23.09 | 22.62 | 22.68 | 97,810 | -0.27(-1.18%) |
Aug 06, 2013 | 23.15 | 23.17 | 22.83 | 22.95 | 96,964 | -0.36(-1.54%) |
Aug 05, 2013 | 23.40 | 23.51 | 23.06 | 23.31 | 97,107 | -0.13(-0.55%) |
Aug 02, 2013 | 23.20 | 23.75 | 22.92 | 23.44 | 154,810 | +0.01(+0.04%) |