Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.32 | 20.46 | 20.12 | 20.21 | 981,360 | -0.11(-0.53%) |
Oct 30, 2013 | 20.55 | 20.55 | 20.25 | 20.32 | 962,683 | -0.19(-0.92%) |
Oct 29, 2013 | 20.46 | 20.75 | 20.13 | 20.51 | 1,550,833 | -0.30(-1.46%) |
Oct 28, 2013 | 20.68 | 20.91 | 20.63 | 20.81 | 718,304 | +0.09(+0.45%) |
Oct 25, 2013 | 20.74 | 20.83 | 20.55 | 20.72 | 790,644 | +0.03(+0.14%) |
Oct 24, 2013 | 20.61 | 20.81 | 20.48 | 20.69 | 868,896 | +0.14(+0.67%) |
Oct 23, 2013 | 20.44 | 20.69 | 20.41 | 20.55 | 716,270 | -0.02(-0.11%) |
Oct 22, 2013 | 20.51 | 20.64 | 20.38 | 20.57 | 924,878 | +0.09(+0.46%) |
Oct 21, 2013 | 20.29 | 20.50 | 20.25 | 20.48 | 983,739 | +0.17(+0.82%) |
Oct 18, 2013 | 20.10 | 20.43 | 19.87 | 20.31 | 1,277,533 | +0.37(+1.85%) |
Oct 17, 2013 | 19.72 | 19.96 | 19.57 | 19.94 | 826,040 | +0.12(+0.62%) |
Oct 16, 2013 | 19.67 | 20.04 | 19.55 | 19.82 | 815,265 | +0.29(+1.48%) |
Oct 15, 2013 | 19.57 | 19.67 | 19.46 | 19.53 | 879,888 | -0.14(-0.74%) |
Oct 14, 2013 | 19.10 | 19.69 | 19.04 | 19.68 | 1,355,087 | +0.49(+2.57%) |
Oct 11, 2013 | 18.56 | 19.21 | 18.47 | 19.18 | 1,152,813 | +0.49(+2.64%) |
Oct 10, 2013 | 18.46 | 18.72 | 18.46 | 18.69 | 858,602 | +0.43(+2.38%) |
Oct 09, 2013 | 18.17 | 18.35 | 18.07 | 18.25 | 1,828,762 | +0.14(+0.76%) |
Oct 08, 2013 | 18.02 | 18.14 | 17.86 | 18.12 | 1,701,372 | +0.09(+0.52%) |
Oct 07, 2013 | 18.24 | 18.24 | 18.02 | 18.02 | 676,289 | -0.41(-2.24%) |
Oct 04, 2013 | 18.20 | 18.52 | 18.15 | 18.44 | 584,871 | +0.22(+1.23%) |
Oct 03, 2013 | 18.39 | 18.39 | 18.18 | 18.21 | 857,289 | -0.23(-1.26%) |
Oct 02, 2013 | 18.54 | 18.54 | 18.36 | 18.44 | 964,207 | -0.25(-1.36%) |
Oct 01, 2013 | 18.48 | 18.79 | 18.46 | 18.70 | 1,372,238 | +0.20(+1.06%) |
Sep 30, 2013 | 18.19 | 18.52 | 18.10 | 18.50 | 670,249 | +0.11(+0.59%) |
Sep 27, 2013 | 18.21 | 18.61 | 18.21 | 18.39 | 896,668 | +0.03(+0.16%) |
Sep 26, 2013 | 18.54 | 18.65 | 18.28 | 18.36 | 583,372 | -0.10(-0.55%) |
Sep 25, 2013 | 18.36 | 18.61 | 18.36 | 18.46 | 665,930 | +0.11(+0.59%) |
Sep 24, 2013 | 18.23 | 18.46 | 18.09 | 18.36 | 1,165,627 | +0.27(+1.48%) |
Sep 23, 2013 | 18.37 | 18.51 | 17.78 | 18.09 | 1,807,973 | -0.38(-2.04%) |
Sep 20, 2013 | 18.39 | 18.52 | 18.23 | 18.46 | 1,697,797 | +0.17(+0.91%) |
Sep 19, 2013 | 18.68 | 18.69 | 18.07 | 18.30 | 1,630,956 | -0.36(-1.94%) |
Sep 18, 2013 | 18.72 | 18.89 | 18.52 | 18.66 | 1,057,781 | -0.07(-0.35%) |
Sep 17, 2013 | 18.57 | 18.73 | 18.54 | 18.73 | 645,060 | +0.16(+0.86%) |
Sep 16, 2013 | 18.68 | 18.66 | 18.47 | 18.57 | 797,198 | +0.09(+0.51%) |
Sep 13, 2013 | 18.52 | 18.52 | 18.26 | 18.47 | 881,180 | +0.02(+0.12%) |
Sep 12, 2013 | 18.44 | 18.59 | 18.39 | 18.45 | 778,046 | +0.07(+0.35%) |
Sep 11, 2013 | 18.76 | 18.76 | 18.18 | 18.39 | 2,231,837 | -0.36(-1.93%) |
Sep 10, 2013 | 18.96 | 18.96 | 18.65 | 18.75 | 1,063,594 | -0.02(-0.12%) |
Sep 09, 2013 | 18.75 | 18.83 | 18.63 | 18.77 | 1,044,276 | +0.04(+0.19%) |
Sep 06, 2013 | 18.96 | 18.96 | 18.43 | 18.73 | 1,333,692 | -0.14(-0.73%) |
Sep 05, 2013 | 18.84 | 19.13 | 18.78 | 18.87 | 1,313,990 | +0.09(+0.46%) |
Sep 04, 2013 | 18.73 | 18.99 | 18.73 | 18.78 | 820,981 | +0.05(+0.27%) |
Sep 03, 2013 | 19.41 | 19.70 | 18.58 | 18.73 | 1,812,457 | -0.44(-2.31%) |
Aug 30, 2013 | 19.39 | 19.43 | 19.07 | 19.18 | 1,462,560 | -0.18(-0.94%) |
Aug 29, 2013 | 18.99 | 19.42 | 18.97 | 19.36 | 601,956 | +0.31(+1.64%) |
Aug 28, 2013 | 18.86 | 19.13 | 18.81 | 19.04 | 455,909 | +0.17(+0.88%) |
Aug 27, 2013 | 19.45 | 19.46 | 18.86 | 18.88 | 640,443 | -0.78(-3.95%) |
Aug 26, 2013 | 19.88 | 20.02 | 19.62 | 19.65 | 426,989 | -0.23(-1.17%) |
Aug 23, 2013 | 19.96 | 20.00 | 19.74 | 19.89 | 235,374 | -0.08(-0.40%) |
Aug 22, 2013 | 19.68 | 20.09 | 19.68 | 19.96 | 294,719 | +0.30(+1.55%) |
Aug 21, 2013 | 19.67 | 19.87 | 19.57 | 19.66 | 716,229 | -0.07(-0.37%) |
Aug 20, 2013 | 19.38 | 19.74 | 19.28 | 19.73 | 338,900 | +0.39(+2.02%) |
Aug 19, 2013 | 19.52 | 19.53 | 19.33 | 19.34 | 354,854 | -0.22(-1.11%) |
Aug 16, 2013 | 19.32 | 19.75 | 19.31 | 19.56 | 620,626 | +0.14(+0.71%) |
Aug 15, 2013 | 19.34 | 19.46 | 19.21 | 19.42 | 566,863 | -0.12(-0.59%) |
Aug 14, 2013 | 19.51 | 19.70 | 19.31 | 19.54 | 445,490 | -0.02(-0.11%) |
Aug 13, 2013 | 19.62 | 19.62 | 19.28 | 19.56 | 257,584 | -0.06(-0.30%) |
Aug 12, 2013 | 19.38 | 19.63 | 19.31 | 19.62 | 589,051 | +0.14(+0.71%) |
Aug 09, 2013 | 19.57 | 19.73 | 19.39 | 19.48 | 448,756 | -0.10(-0.52%) |
Aug 08, 2013 | 19.73 | 19.83 | 19.44 | 19.58 | 490,302 | +0.00(+0.00%) |
Aug 07, 2013 | 19.65 | 19.74 | 19.37 | 19.58 | 533,651 | -0.09(-0.48%) |
Aug 06, 2013 | 20.01 | 20.04 | 19.57 | 19.67 | 665,217 | -0.35(-1.76%) |
Aug 05, 2013 | 20.08 | 20.24 | 19.94 | 20.03 | 496,779 | -0.05(-0.25%) |
Aug 02, 2013 | 20.18 | 20.27 | 19.92 | 20.08 | 670,873 | -0.20(-1.00%) |