Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.19 | 20.38 | 19.56 | 19.88 | 0 | -0.33(-1.63%) |
Oct 30, 2013 | 20.47 | 20.50 | 20.13 | 20.21 | 101,666 | -0.24(-1.17%) |
Oct 29, 2013 | 20.50 | 20.57 | 20.40 | 20.45 | 0 | -0.08(-0.38%) |
Oct 28, 2013 | 20.67 | 20.74 | 20.29 | 20.53 | 0 | -0.12(-0.57%) |
Oct 25, 2013 | 20.39 | 20.65 | 20.21 | 20.65 | 0 | +0.31(+1.50%) |
Oct 24, 2013 | 20.27 | 20.37 | 19.96 | 20.34 | 175,436 | +0.13(+0.66%) |
Oct 23, 2013 | 20.14 | 20.30 | 19.97 | 20.21 | 0 | -0.06(-0.29%) |
Oct 22, 2013 | 20.26 | 20.39 | 20.13 | 20.27 | 155,062 | +0.11(+0.56%) |
Oct 21, 2013 | 20.26 | 20.26 | 20.03 | 20.16 | 103,769 | -0.08(-0.41%) |
Oct 18, 2013 | 20.26 | 20.27 | 20.03 | 20.24 | 131,357 | +0.05(+0.27%) |
Oct 17, 2013 | 20.02 | 20.25 | 20.02 | 20.18 | 177,822 | +0.13(+0.64%) |
Oct 16, 2013 | 20.01 | 20.20 | 19.87 | 20.05 | 204,823 | +0.13(+0.67%) |
Oct 15, 2013 | 19.93 | 20.05 | 19.84 | 19.92 | 186,771 | -0.16(-0.80%) |
Oct 14, 2013 | 19.86 | 20.10 | 19.82 | 20.08 | 84,550 | +0.15(+0.77%) |
Oct 11, 2013 | 19.57 | 19.96 | 19.52 | 19.93 | 0 | +0.28(+1.43%) |
Oct 10, 2013 | 19.48 | 19.67 | 19.17 | 19.65 | 285,056 | +0.34(+1.74%) |
Oct 09, 2013 | 19.17 | 19.62 | 19.16 | 19.31 | 190,537 | +0.14(+0.74%) |
Oct 08, 2013 | 19.07 | 19.26 | 18.97 | 19.17 | 258,152 | +0.15(+0.78%) |
Oct 07, 2013 | 18.98 | 19.15 | 18.92 | 19.02 | 0 | -0.13(-0.65%) |
Oct 04, 2013 | 18.80 | 19.25 | 18.78 | 19.15 | 0 | +0.30(+1.60%) |
Oct 03, 2013 | 18.62 | 18.93 | 18.58 | 18.84 | 0 | +0.15(+0.82%) |
Oct 02, 2013 | 18.80 | 18.89 | 18.60 | 18.69 | 129,661 | -0.24(-1.28%) |
Oct 01, 2013 | 18.79 | 18.98 | 18.54 | 18.93 | 223,408 | +0.12(+0.62%) |
Sep 30, 2013 | 19.11 | 19.11 | 18.40 | 18.82 | 387,380 | -0.33(-1.72%) |
Sep 27, 2013 | 19.26 | 19.34 | 19.00 | 19.15 | 0 | -0.21(-1.09%) |
Sep 26, 2013 | 19.31 | 19.36 | 19.09 | 19.36 | 120,875 | +0.09(+0.45%) |
Sep 25, 2013 | 19.13 | 19.31 | 19.02 | 19.27 | 128,274 | +0.21(+1.11%) |
Sep 24, 2013 | 18.98 | 19.26 | 18.89 | 19.06 | 124,871 | +0.15(+0.79%) |
Sep 23, 2013 | 18.87 | 19.00 | 18.69 | 18.91 | 106,492 | +0.22(+1.17%) |
Sep 20, 2013 | 18.82 | 18.89 | 18.46 | 18.69 | 0 | -0.15(-0.79%) |
Sep 19, 2013 | 18.87 | 18.87 | 18.59 | 18.84 | 40,836 | +0.05(+0.27%) |
Sep 18, 2013 | 18.64 | 18.86 | 18.33 | 18.79 | 0 | +0.21(+1.14%) |
Sep 17, 2013 | 18.55 | 18.70 | 18.48 | 18.58 | 0 | +0.10(+0.55%) |
Sep 16, 2013 | 18.51 | 18.67 | 18.42 | 18.48 | 0 | -0.01(-0.04%) |
Sep 13, 2013 | 18.29 | 18.67 | 18.22 | 18.48 | 0 | +0.27(+1.48%) |
Sep 12, 2013 | 18.26 | 18.30 | 17.93 | 18.21 | 0 | -0.04(-0.21%) |
Sep 11, 2013 | 18.19 | 18.30 | 17.90 | 18.25 | 0 | +0.03(+0.17%) |
Sep 10, 2013 | 18.53 | 18.71 | 18.07 | 18.22 | 167,678 | -0.32(-1.71%) |
Sep 09, 2013 | 18.10 | 18.59 | 18.01 | 18.54 | 0 | +0.55(+3.07%) |
Sep 06, 2013 | 18.29 | 18.29 | 17.78 | 17.99 | 0 | -0.18(-0.99%) |
Sep 05, 2013 | 18.02 | 18.28 | 18.01 | 18.17 | 0 | +0.15(+0.83%) |
Sep 04, 2013 | 17.09 | 18.16 | 17.09 | 18.02 | 0 | +0.08(+0.44%) |
Sep 03, 2013 | 17.97 | 18.11 | 17.79 | 17.94 | 0 | +0.08(+0.44%) |
Aug 30, 2013 | 18.01 | 18.29 | 17.69 | 17.86 | 0 | -0.14(-0.80%) |
Aug 29, 2013 | 17.81 | 18.15 | 17.81 | 18.01 | 51,382 | +0.21(+1.17%) |
Aug 28, 2013 | 17.79 | 18.06 | 17.64 | 17.80 | 0 | -0.03(-0.18%) |
Aug 27, 2013 | 18.15 | 18.17 | 17.82 | 17.83 | 81,957 | -0.40(-2.19%) |
Aug 26, 2013 | 18.42 | 18.47 | 18.10 | 18.23 | 0 | -0.11(-0.60%) |
Aug 23, 2013 | 18.40 | 18.46 | 18.16 | 18.34 | 0 | -0.09(-0.49%) |
Aug 22, 2013 | 18.18 | 18.64 | 18.06 | 18.43 | 60,319 | +0.26(+1.44%) |
Aug 21, 2013 | 18.60 | 18.62 | 18.15 | 18.17 | 0 | -0.43(-2.34%) |
Aug 20, 2013 | 18.51 | 18.66 | 18.50 | 18.60 | 130,499 | +0.16(+0.85%) |
Aug 19, 2013 | 18.53 | 18.77 | 18.40 | 18.44 | 68,997 | -0.14(-0.74%) |
Aug 16, 2013 | 18.63 | 18.80 | 18.58 | 18.58 | 0 | -0.16(-0.84%) |
Aug 15, 2013 | 18.83 | 18.83 | 18.35 | 18.74 | 197,299 | -0.19(-0.99%) |
Aug 14, 2013 | 19.31 | 19.31 | 18.91 | 18.93 | 104,781 | -0.36(-1.85%) |
Aug 13, 2013 | 19.38 | 19.60 | 19.16 | 19.28 | 56,354 | -0.02(-0.12%) |
Aug 12, 2013 | 19.18 | 19.39 | 18.88 | 19.31 | 70,134 | +0.09(+0.49%) |
Aug 09, 2013 | 19.34 | 19.50 | 19.13 | 19.21 | 75,008 | -0.10(-0.53%) |
Aug 08, 2013 | 19.66 | 19.73 | 19.26 | 19.31 | 109,716 | -0.23(-1.16%) |
Aug 07, 2013 | 19.70 | 19.79 | 19.45 | 19.54 | 82,849 | -0.26(-1.31%) |
Aug 06, 2013 | 19.70 | 19.91 | 19.51 | 19.80 | 176,417 | +0.03(+0.14%) |
Aug 05, 2013 | 19.64 | 19.79 | 19.56 | 19.77 | 85,993 | +0.17(+0.86%) |
Aug 02, 2013 | 19.22 | 19.62 | 19.06 | 19.60 | 134,893 | +0.36(+1.89%) |