Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.61 | 22.74 | 22.23 | 22.29 | 208,997 | -0.33(-1.46%) |
Oct 30, 2013 | 22.97 | 22.97 | 21.77 | 22.62 | 145,243 | -0.27(-1.19%) |
Oct 29, 2013 | 22.77 | 22.99 | 22.66 | 22.90 | 0 | +0.14(+0.60%) |
Oct 28, 2013 | 22.43 | 22.77 | 22.40 | 22.76 | 0 | +0.36(+1.59%) |
Oct 25, 2013 | 22.52 | 22.52 | 21.95 | 22.40 | 0 | -0.03(-0.11%) |
Oct 24, 2013 | 22.08 | 22.47 | 22.05 | 22.43 | 155,360 | +0.36(+1.61%) |
Oct 23, 2013 | 21.92 | 22.15 | 21.70 | 22.07 | 223,833 | +0.08(+0.35%) |
Oct 22, 2013 | 21.89 | 22.05 | 21.81 | 22.00 | 289,768 | +0.16(+0.74%) |
Oct 21, 2013 | 21.82 | 21.97 | 21.67 | 21.83 | 319,571 | +0.11(+0.51%) |
Oct 18, 2013 | 21.72 | 21.82 | 21.54 | 21.72 | 306,541 | +0.23(+1.07%) |
Oct 17, 2013 | 21.29 | 21.54 | 20.54 | 21.49 | 356,367 | +0.14(+0.64%) |
Oct 16, 2013 | 21.05 | 21.47 | 20.92 | 21.36 | 402,598 | +0.48(+2.32%) |
Oct 15, 2013 | 20.77 | 21.01 | 20.74 | 20.88 | 283,632 | +0.02(+0.08%) |
Oct 14, 2013 | 20.54 | 20.88 | 20.54 | 20.86 | 213,939 | +0.27(+1.32%) |
Oct 11, 2013 | 20.31 | 20.63 | 20.31 | 20.59 | 0 | +0.18(+0.87%) |
Oct 10, 2013 | 20.32 | 20.54 | 20.25 | 20.41 | 261,777 | +0.39(+1.95%) |
Oct 09, 2013 | 20.20 | 20.24 | 19.98 | 20.02 | 209,560 | -0.08(-0.38%) |
Oct 08, 2013 | 20.32 | 20.36 | 20.01 | 20.09 | 226,157 | -0.20(-0.96%) |
Oct 07, 2013 | 20.27 | 20.42 | 20.24 | 20.29 | 0 | -0.17(-0.83%) |
Oct 04, 2013 | 20.42 | 20.53 | 20.33 | 20.46 | 0 | -0.01(-0.04%) |
Oct 03, 2013 | 20.83 | 20.83 | 20.40 | 20.47 | 0 | -0.37(-1.79%) |
Oct 02, 2013 | 20.85 | 20.93 | 20.77 | 20.84 | 101,341 | -0.12(-0.57%) |
Oct 01, 2013 | 20.83 | 21.05 | 20.82 | 20.96 | 183,270 | +0.17(+0.82%) |
Sep 30, 2013 | 20.79 | 20.86 | 20.69 | 20.79 | 303,333 | -0.17(-0.81%) |
Sep 27, 2013 | 20.88 | 21.19 | 20.71 | 20.96 | 0 | -0.09(-0.44%) |
Sep 26, 2013 | 21.06 | 21.21 | 20.68 | 21.05 | 112,823 | -0.01(-0.04%) |
Sep 25, 2013 | 21.12 | 21.15 | 20.96 | 21.06 | 178,740 | -0.08(-0.40%) |
Sep 24, 2013 | 21.28 | 21.56 | 21.10 | 21.15 | 190,735 | -0.15(-0.72%) |
Sep 23, 2013 | 21.15 | 21.53 | 21.09 | 21.30 | 189,480 | +0.09(+0.44%) |
Sep 20, 2013 | 20.92 | 21.31 | 20.91 | 21.21 | 0 | +0.31(+1.46%) |
Sep 19, 2013 | 20.88 | 21.04 | 20.66 | 20.90 | 68,766 | +0.11(+0.53%) |
Sep 18, 2013 | 20.66 | 20.97 | 20.46 | 20.79 | 0 | +0.16(+0.78%) |
Sep 17, 2013 | 20.34 | 20.64 | 20.19 | 20.63 | 0 | +0.25(+1.25%) |
Sep 16, 2013 | 20.33 | 20.50 | 20.22 | 20.37 | 0 | +0.15(+0.76%) |
Sep 13, 2013 | 20.24 | 20.37 | 20.16 | 20.22 | 0 | +0.09(+0.46%) |
Sep 12, 2013 | 20.21 | 20.23 | 20.06 | 20.13 | 0 | -0.15(-0.75%) |
Sep 11, 2013 | 20.04 | 20.32 | 20.03 | 20.28 | 0 | +0.15(+0.76%) |
Sep 10, 2013 | 19.97 | 20.21 | 19.87 | 20.13 | 106,159 | +0.24(+1.19%) |
Sep 09, 2013 | 19.60 | 19.90 | 19.53 | 19.89 | 0 | +0.32(+1.65%) |
Sep 06, 2013 | 19.77 | 19.84 | 19.19 | 19.57 | 0 | -0.07(-0.35%) |
Sep 05, 2013 | 19.64 | 19.73 | 19.57 | 19.64 | 0 | -0.02(-0.09%) |
Sep 04, 2013 | 19.56 | 19.82 | 19.53 | 19.65 | 0 | +0.12(+0.61%) |
Sep 03, 2013 | 19.77 | 19.93 | 19.31 | 19.53 | 0 | +0.08(+0.39%) |
Aug 30, 2013 | 19.71 | 19.71 | 19.41 | 19.46 | 0 | -0.31(-1.59%) |
Aug 29, 2013 | 19.64 | 19.78 | 19.60 | 19.77 | 90,939 | +0.13(+0.65%) |
Aug 28, 2013 | 19.81 | 19.81 | 19.59 | 19.64 | 0 | -0.10(-0.52%) |
Aug 27, 2013 | 19.82 | 20.01 | 19.69 | 19.75 | 193,729 | -0.34(-1.69%) |
Aug 26, 2013 | 20.11 | 20.22 | 19.91 | 20.09 | 0 | -0.03(-0.13%) |
Aug 23, 2013 | 20.06 | 20.13 | 19.84 | 20.11 | 0 | +0.06(+0.30%) |
Aug 22, 2013 | 19.90 | 20.09 | 19.86 | 20.05 | 91,721 | +0.24(+1.20%) |
Aug 21, 2013 | 19.92 | 20.05 | 19.81 | 19.81 | 142,448 | -0.23(-1.14%) |
Aug 20, 2013 | 19.77 | 20.06 | 19.74 | 20.04 | 154,668 | +0.25(+1.24%) |
Aug 19, 2013 | 20.14 | 20.36 | 19.79 | 19.80 | 89,149 | -0.42(-2.10%) |
Aug 16, 2013 | 20.31 | 20.59 | 20.14 | 20.22 | 0 | -0.20(-0.96%) |
Aug 15, 2013 | 20.43 | 20.53 | 20.20 | 20.42 | 133,685 | -0.26(-1.27%) |
Aug 14, 2013 | 20.72 | 20.77 | 20.59 | 20.68 | 104,210 | +0.02(+0.08%) |
Aug 13, 2013 | 20.76 | 20.76 | 20.42 | 20.66 | 65,313 | -0.11(-0.53%) |
Aug 12, 2013 | 20.58 | 20.83 | 20.47 | 20.77 | 57,024 | +0.01(+0.04%) |
Aug 09, 2013 | 20.81 | 20.92 | 20.56 | 20.77 | 109,185 | -0.10(-0.49%) |
Aug 08, 2013 | 21.04 | 21.04 | 20.74 | 20.87 | 78,993 | +0.00(+0.00%) |
Aug 07, 2013 | 20.99 | 21.03 | 20.79 | 20.87 | 100,811 | -0.14(-0.64%) |
Aug 06, 2013 | 21.35 | 21.39 | 20.92 | 21.00 | 107,986 | -0.37(-1.74%) |
Aug 05, 2013 | 21.28 | 21.39 | 21.13 | 21.37 | 185,303 | +0.01(+0.04%) |
Aug 02, 2013 | 20.78 | 21.63 | 20.69 | 21.36 | 164,499 | -0.08(-0.35%) |