Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.09 | 20.10 | 19.77 | 19.91 | 0 | -0.17(-0.83%) |
Oct 30, 2013 | 20.07 | 20.21 | 19.84 | 20.08 | 8,980 | -0.02(-0.10%) |
Oct 29, 2013 | 19.86 | 20.25 | 19.51 | 20.10 | 0 | +0.25(+1.26%) |
Oct 28, 2013 | 19.98 | 20.05 | 19.62 | 19.85 | 0 | -0.06(-0.28%) |
Oct 25, 2013 | 20.22 | 20.30 | 19.91 | 19.91 | 0 | -0.27(-1.34%) |
Oct 24, 2013 | 19.91 | 20.36 | 19.91 | 20.18 | 7,031 | +0.06(+0.28%) |
Oct 23, 2013 | 20.05 | 20.42 | 20.05 | 20.12 | 0 | -0.14(-0.68%) |
Oct 22, 2013 | 20.20 | 20.31 | 19.55 | 20.26 | 39,522 | +0.28(+1.42%) |
Oct 21, 2013 | 20.17 | 20.32 | 19.96 | 19.98 | 13,292 | -0.01(-0.03%) |
Oct 18, 2013 | 19.78 | 20.45 | 19.31 | 19.98 | 45,027 | +0.37(+1.87%) |
Oct 17, 2013 | 19.28 | 19.82 | 18.99 | 19.62 | 7,666 | +0.25(+1.29%) |
Oct 16, 2013 | 19.75 | 19.75 | 19.20 | 19.37 | 8,992 | +0.14(+0.72%) |
Oct 15, 2013 | 19.64 | 19.82 | 19.17 | 19.23 | 34,457 | -0.55(-2.80%) |
Oct 14, 2013 | 19.46 | 19.81 | 19.10 | 19.78 | 12,033 | +0.25(+1.28%) |
Oct 11, 2013 | 18.99 | 19.62 | 18.94 | 19.53 | 0 | +0.45(+2.36%) |
Oct 10, 2013 | 18.71 | 19.23 | 18.71 | 19.08 | 7,343 | +0.46(+2.46%) |
Oct 09, 2013 | 18.38 | 18.86 | 18.13 | 18.62 | 0 | +0.25(+1.36%) |
Oct 08, 2013 | 18.85 | 18.85 | 18.30 | 18.38 | 20,887 | -0.37(-2.00%) |
Oct 07, 2013 | 19.06 | 19.30 | 18.58 | 18.75 | 0 | -0.30(-1.57%) |
Oct 04, 2013 | 18.75 | 19.12 | 18.71 | 19.05 | 0 | +0.24(+1.25%) |
Oct 03, 2013 | 19.38 | 19.46 | 18.72 | 18.81 | 0 | -0.54(-2.79%) |
Oct 02, 2013 | 19.25 | 19.69 | 19.07 | 19.35 | 22,720 | -0.09(-0.46%) |
Oct 01, 2013 | 19.23 | 19.51 | 19.14 | 19.44 | 16,074 | -0.19(-0.95%) |
Sep 30, 2013 | 18.99 | 19.82 | 18.96 | 19.63 | 0 | +0.27(+1.40%) |
Sep 27, 2013 | 19.08 | 19.60 | 18.90 | 19.36 | 0 | +0.14(+0.72%) |
Sep 26, 2013 | 19.13 | 19.34 | 19.02 | 19.22 | 8,472 | -0.15(-0.79%) |
Sep 25, 2013 | 19.97 | 20.04 | 19.36 | 19.37 | 9,866 | -0.51(-2.58%) |
Sep 24, 2013 | 19.39 | 20.14 | 19.21 | 19.89 | 0 | +0.50(+2.57%) |
Sep 23, 2013 | 18.50 | 19.41 | 18.45 | 19.39 | 0 | +0.82(+4.44%) |
Sep 20, 2013 | 17.79 | 18.56 | 17.79 | 18.56 | 0 | +0.77(+4.32%) |
Sep 19, 2013 | 17.95 | 18.31 | 17.72 | 17.79 | 0 | -0.16(-0.89%) |
Sep 18, 2013 | 17.46 | 18.11 | 17.36 | 17.95 | 0 | +0.35(+1.97%) |
Sep 17, 2013 | 17.39 | 17.67 | 17.11 | 17.61 | 0 | +0.40(+2.30%) |
Sep 16, 2013 | 17.16 | 17.37 | 16.98 | 17.21 | 0 | +0.06(+0.32%) |
Sep 13, 2013 | 17.09 | 17.54 | 16.95 | 17.16 | 0 | +0.15(+0.86%) |
Sep 12, 2013 | 17.02 | 17.09 | 16.98 | 17.01 | 0 | -0.14(-0.81%) |
Sep 11, 2013 | 17.48 | 17.48 | 17.10 | 17.15 | 0 | -0.17(-0.96%) |
Sep 10, 2013 | 17.16 | 17.39 | 17.00 | 17.31 | 9,093 | +0.24(+1.42%) |
Sep 09, 2013 | 17.10 | 17.18 | 16.89 | 17.07 | 0 | +0.08(+0.45%) |
Sep 06, 2013 | 17.31 | 17.31 | 16.87 | 17.00 | 0 | -0.22(-1.29%) |
Sep 05, 2013 | 17.23 | 17.23 | 16.92 | 17.22 | 0 | +0.03(+0.20%) |
Sep 04, 2013 | 17.31 | 17.34 | 17.05 | 17.18 | 0 | -0.18(-1.04%) |
Sep 03, 2013 | 17.07 | 17.38 | 17.02 | 17.36 | 0 | +0.07(+0.40%) |
Aug 30, 2013 | 17.45 | 17.48 | 16.99 | 17.29 | 0 | -0.19(-1.11%) |
Aug 29, 2013 | 17.27 | 17.50 | 17.13 | 17.49 | 0 | +0.35(+2.06%) |
Aug 28, 2013 | 17.09 | 17.28 | 16.98 | 17.13 | 0 | +0.15(+0.90%) |
Aug 27, 2013 | 17.77 | 17.80 | 16.83 | 16.98 | 16,082 | -0.84(-4.71%) |
Aug 26, 2013 | 18.16 | 18.17 | 17.82 | 17.82 | 0 | -0.35(-1.93%) |
Aug 23, 2013 | 18.71 | 18.71 | 18.10 | 18.17 | 0 | -0.56(-2.98%) |
Aug 22, 2013 | 18.08 | 18.77 | 18.08 | 18.73 | 9,819 | +0.75(+4.17%) |
Aug 21, 2013 | 17.73 | 17.99 | 17.39 | 17.98 | 0 | +0.06(+0.35%) |
Aug 20, 2013 | 17.42 | 18.05 | 17.34 | 17.92 | 0 | +0.46(+2.64%) |
Aug 19, 2013 | 17.61 | 17.74 | 17.37 | 17.46 | 22,005 | -0.25(-1.44%) |
Aug 16, 2013 | 18.14 | 18.38 | 17.54 | 17.71 | 0 | -0.53(-2.90%) |
Aug 15, 2013 | 19.01 | 19.10 | 18.16 | 18.24 | 15,021 | -0.97(-5.05%) |
Aug 14, 2013 | 18.94 | 19.41 | 18.94 | 19.21 | 6,589 | -0.13(-0.68%) |
Aug 13, 2013 | 19.45 | 19.61 | 19.01 | 19.34 | 23,486 | -0.17(-0.88%) |
Aug 12, 2013 | 19.30 | 19.57 | 19.30 | 19.51 | 16,539 | +0.05(+0.25%) |
Aug 09, 2013 | 19.61 | 19.74 | 19.36 | 19.47 | 41,593 | -0.06(-0.32%) |
Aug 08, 2013 | 19.48 | 19.56 | 19.22 | 19.53 | 16,095 | +0.07(+0.35%) |
Aug 07, 2013 | 19.44 | 19.49 | 19.28 | 19.46 | 5,074 | +0.00(+0.00%) |
Aug 06, 2013 | 19.78 | 19.88 | 19.25 | 19.46 | 20,812 | -0.55(-2.75%) |
Aug 05, 2013 | 19.35 | 20.14 | 19.14 | 20.01 | 26,153 | +0.70(+3.63%) |
Aug 02, 2013 | 18.77 | 19.36 | 18.68 | 19.31 | 48,852 | +0.43(+2.26%) |