Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.06 | 21.16 | 20.67 | 21.12 | 0 | -0.00(-0.02%) |
Oct 30, 2013 | 21.01 | 21.29 | 20.76 | 21.12 | 736,203 | +0.06(+0.28%) |
Oct 29, 2013 | 20.47 | 21.38 | 20.47 | 21.06 | 0 | +0.68(+3.31%) |
Oct 28, 2013 | 19.87 | 20.40 | 19.65 | 20.39 | 0 | +0.57(+2.85%) |
Oct 25, 2013 | 19.32 | 19.84 | 18.99 | 19.82 | 0 | +0.56(+2.89%) |
Oct 24, 2013 | 19.02 | 19.45 | 18.84 | 19.27 | 523,432 | +0.30(+1.60%) |
Oct 23, 2013 | 18.93 | 19.09 | 18.62 | 18.96 | 384,364 | +0.01(+0.04%) |
Oct 22, 2013 | 19.00 | 19.38 | 18.94 | 18.95 | 523,789 | -0.02(-0.09%) |
Oct 21, 2013 | 19.10 | 19.36 | 18.90 | 18.97 | 483,936 | -0.13(-0.66%) |
Oct 18, 2013 | 19.43 | 19.54 | 19.00 | 19.10 | 510,973 | -0.19(-0.96%) |
Oct 17, 2013 | 19.08 | 19.33 | 18.99 | 19.28 | 560,664 | +0.13(+0.66%) |
Oct 16, 2013 | 18.73 | 19.36 | 18.40 | 19.16 | 1,245,247 | +0.49(+2.62%) |
Oct 15, 2013 | 18.78 | 18.99 | 18.62 | 18.67 | 398,374 | -0.11(-0.58%) |
Oct 14, 2013 | 18.68 | 18.94 | 18.49 | 18.78 | 770,853 | +0.01(+0.05%) |
Oct 11, 2013 | 18.35 | 18.78 | 18.35 | 18.77 | 0 | +0.42(+2.30%) |
Oct 10, 2013 | 18.19 | 18.48 | 17.65 | 18.35 | 1,041,125 | +0.37(+2.07%) |
Oct 09, 2013 | 18.36 | 18.42 | 17.70 | 17.97 | 1,590,952 | -0.39(-2.11%) |
Oct 08, 2013 | 18.62 | 18.74 | 18.10 | 18.36 | 921,155 | -0.21(-1.14%) |
Oct 07, 2013 | 18.75 | 18.86 | 18.49 | 18.57 | 0 | -0.27(-1.43%) |
Oct 04, 2013 | 18.91 | 19.17 | 18.78 | 18.84 | 0 | -0.12(-0.62%) |
Oct 03, 2013 | 19.43 | 19.70 | 18.78 | 18.96 | 0 | -0.47(-2.43%) |
Oct 02, 2013 | 19.62 | 19.80 | 19.32 | 19.43 | 643,810 | -0.27(-1.37%) |
Oct 01, 2013 | 19.92 | 20.24 | 19.62 | 19.70 | 752,127 | -0.42(-2.10%) |
Sep 27, 2013 | 19.74 | 20.15 | 19.51 | 20.13 | 0 | +0.36(+1.84%) |
Sep 26, 2013 | 19.74 | 19.77 | 19.32 | 19.76 | 843,496 | +0.05(+0.26%) |
Sep 25, 2013 | 19.57 | 19.81 | 19.54 | 19.71 | 537,879 | +0.13(+0.65%) |
Sep 24, 2013 | 19.18 | 19.77 | 19.18 | 19.59 | 642,966 | +0.41(+2.11%) |
Sep 23, 2013 | 19.45 | 19.50 | 19.16 | 19.18 | 454,027 | -0.26(-1.35%) |
Sep 20, 2013 | 19.83 | 19.89 | 19.21 | 19.44 | 0 | -0.39(-1.96%) |
Sep 19, 2013 | 20.51 | 20.51 | 19.68 | 19.83 | 720,327 | -0.70(-3.41%) |
Sep 18, 2013 | 20.70 | 20.80 | 19.97 | 20.53 | 0 | -0.19(-0.94%) |
Sep 17, 2013 | 20.36 | 20.73 | 20.36 | 20.73 | 0 | +0.34(+1.66%) |
Sep 16, 2013 | 20.00 | 20.51 | 20.00 | 20.39 | 0 | +0.50(+2.50%) |
Sep 13, 2013 | 19.82 | 19.97 | 19.62 | 19.89 | 0 | +0.15(+0.77%) |
Sep 12, 2013 | 19.57 | 19.79 | 19.36 | 19.74 | 0 | +0.15(+0.78%) |
Sep 11, 2013 | 19.85 | 20.08 | 19.43 | 19.59 | 0 | -0.35(-1.78%) |
Sep 10, 2013 | 19.81 | 20.13 | 19.76 | 19.94 | 438,297 | +0.25(+1.29%) |
Sep 09, 2013 | 19.29 | 19.81 | 19.20 | 19.69 | 0 | +0.40(+2.06%) |
Sep 06, 2013 | 19.32 | 19.75 | 18.98 | 19.29 | 0 | +0.14(+0.75%) |
Sep 05, 2013 | 19.22 | 19.31 | 18.96 | 19.15 | 0 | -0.08(-0.39%) |
Sep 04, 2013 | 19.16 | 19.30 | 19.01 | 19.22 | 0 | +0.02(+0.09%) |
Sep 03, 2013 | 19.05 | 19.46 | 18.85 | 19.21 | 0 | +0.22(+1.16%) |
Aug 30, 2013 | 18.92 | 19.15 | 18.64 | 18.99 | 0 | +0.02(+0.09%) |
Aug 29, 2013 | 18.67 | 19.02 | 18.62 | 18.97 | 462,009 | +0.24(+1.26%) |
Aug 28, 2013 | 18.85 | 19.09 | 18.67 | 18.73 | 0 | -0.14(-0.72%) |
Aug 27, 2013 | 19.16 | 19.26 | 18.87 | 18.87 | 349,103 | -0.41(-2.10%) |
Aug 26, 2013 | 19.46 | 19.57 | 19.27 | 19.27 | 0 | -0.17(-0.87%) |
Aug 23, 2013 | 19.42 | 19.60 | 19.38 | 19.44 | 0 | +0.01(+0.04%) |
Aug 22, 2013 | 19.54 | 19.69 | 19.37 | 19.43 | 392,613 | -0.12(-0.60%) |
Aug 21, 2013 | 19.67 | 19.87 | 19.42 | 19.55 | 0 | -0.12(-0.60%) |
Aug 20, 2013 | 19.92 | 20.17 | 19.60 | 19.67 | 821,692 | -0.06(-0.30%) |
Aug 19, 2013 | 19.81 | 20.08 | 19.73 | 19.73 | 616,946 | -0.08(-0.38%) |
Aug 16, 2013 | 20.24 | 20.46 | 19.75 | 19.81 | 0 | -0.52(-2.57%) |
Aug 15, 2013 | 20.41 | 20.61 | 20.24 | 20.33 | 353,688 | -0.25(-1.23%) |
Aug 14, 2013 | 20.46 | 20.73 | 20.46 | 20.58 | 272,718 | +0.07(+0.33%) |
Aug 13, 2013 | 20.44 | 20.55 | 20.23 | 20.51 | 771,355 | +0.03(+0.12%) |
Aug 12, 2013 | 20.88 | 20.95 | 20.44 | 20.49 | 378,833 | -0.30(-1.42%) |
Aug 09, 2013 | 20.89 | 21.00 | 20.63 | 20.78 | 557,269 | -0.11(-0.53%) |
Aug 08, 2013 | 21.06 | 21.09 | 20.70 | 20.89 | 617,012 | -0.06(-0.28%) |
Aug 07, 2013 | 20.97 | 21.15 | 20.84 | 20.95 | 1,135,197 | -0.03(-0.16%) |
Aug 06, 2013 | 21.00 | 21.15 | 20.93 | 20.99 | 691,910 | +0.01(+0.04%) |
Aug 05, 2013 | 20.97 | 21.10 | 20.79 | 20.98 | 1,063,715 | -0.20(-0.96%) |
Aug 02, 2013 | 21.10 | 21.34 | 21.00 | 21.18 | 498,406 | +0.09(+0.44%) |