Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.79 | 18.84 | 17.77 | 17.82 | 434,881 | -1.05(-5.55%) |
Oct 30, 2013 | 19.01 | 19.11 | 18.85 | 18.86 | 145,908 | -0.13(-0.68%) |
Oct 29, 2013 | 19.54 | 19.74 | 18.98 | 18.99 | 326,152 | -0.44(-2.24%) |
Oct 28, 2013 | 19.81 | 19.85 | 19.31 | 19.43 | 153,418 | -0.43(-2.16%) |
Oct 25, 2013 | 20.14 | 20.19 | 19.57 | 19.86 | 169,009 | -0.11(-0.54%) |
Oct 24, 2013 | 19.74 | 20.04 | 19.44 | 19.96 | 169,497 | +0.26(+1.32%) |
Oct 23, 2013 | 19.83 | 19.89 | 19.11 | 19.70 | 277,796 | -0.22(-1.11%) |
Oct 22, 2013 | 20.35 | 20.38 | 19.91 | 19.93 | 99,739 | -0.29(-1.44%) |
Oct 21, 2013 | 20.02 | 20.23 | 19.92 | 20.22 | 126,552 | +0.28(+1.38%) |
Oct 18, 2013 | 19.99 | 19.99 | 19.62 | 19.94 | 134,705 | +0.07(+0.35%) |
Oct 17, 2013 | 19.93 | 19.98 | 19.76 | 19.87 | 168,753 | -0.08(-0.42%) |
Oct 16, 2013 | 20.04 | 20.19 | 19.94 | 19.96 | 155,298 | +0.06(+0.31%) |
Oct 15, 2013 | 19.95 | 20.02 | 19.66 | 19.89 | 187,249 | -0.10(-0.50%) |
Oct 14, 2013 | 19.80 | 20.16 | 19.75 | 19.99 | 212,845 | +0.13(+0.65%) |
Oct 11, 2013 | 19.57 | 19.93 | 19.54 | 19.86 | 245,731 | +0.22(+1.13%) |
Oct 10, 2013 | 19.26 | 19.70 | 19.26 | 19.64 | 217,818 | +0.57(+3.01%) |
Oct 09, 2013 | 18.93 | 19.54 | 18.93 | 19.07 | 252,045 | +0.26(+1.38%) |
Oct 08, 2013 | 19.16 | 19.38 | 18.67 | 18.81 | 452,196 | -0.30(-1.56%) |
Oct 07, 2013 | 19.47 | 19.80 | 19.02 | 19.11 | 305,279 | -0.44(-2.23%) |
Oct 04, 2013 | 19.57 | 19.60 | 19.38 | 19.54 | 203,427 | -0.06(-0.31%) |
Oct 03, 2013 | 20.22 | 20.23 | 19.54 | 19.60 | 207,406 | -0.57(-2.84%) |
Oct 02, 2013 | 20.70 | 20.78 | 19.93 | 20.18 | 363,506 | -0.62(-2.98%) |
Oct 01, 2013 | 20.60 | 20.88 | 20.35 | 20.80 | 361,625 | +0.24(+1.19%) |
Sep 30, 2013 | 21.13 | 21.55 | 20.55 | 20.55 | 705,094 | -0.73(-3.45%) |
Sep 27, 2013 | 21.12 | 21.93 | 21.03 | 21.29 | 178,990 | +0.10(+0.47%) |
Sep 26, 2013 | 21.16 | 21.34 | 20.82 | 21.19 | 138,620 | +0.03(+0.14%) |
Sep 25, 2013 | 20.76 | 21.36 | 20.70 | 21.16 | 178,813 | +0.46(+2.22%) |
Sep 24, 2013 | 20.64 | 21.01 | 20.56 | 20.70 | 175,791 | +0.02(+0.11%) |
Sep 23, 2013 | 20.42 | 20.82 | 20.27 | 20.67 | 215,296 | +0.18(+0.86%) |
Sep 20, 2013 | 20.02 | 20.63 | 19.88 | 20.50 | 329,484 | +0.57(+2.84%) |
Sep 19, 2013 | 20.62 | 20.62 | 19.87 | 19.93 | 138,616 | -0.69(-3.34%) |
Sep 18, 2013 | 20.43 | 20.67 | 20.12 | 20.62 | 132,581 | +0.24(+1.20%) |
Sep 17, 2013 | 19.89 | 20.46 | 19.89 | 20.38 | 116,787 | +0.44(+2.22%) |
Sep 16, 2013 | 20.28 | 20.35 | 19.90 | 19.93 | 118,797 | -0.27(-1.32%) |
Sep 13, 2013 | 19.99 | 20.37 | 19.82 | 20.20 | 128,457 | +0.27(+1.34%) |
Sep 12, 2013 | 19.73 | 20.04 | 19.64 | 19.93 | 118,523 | +0.24(+1.20%) |
Sep 11, 2013 | 19.83 | 20.10 | 19.62 | 19.70 | 190,836 | -0.14(-0.69%) |
Sep 10, 2013 | 20.08 | 20.30 | 19.80 | 19.83 | 142,179 | -0.16(-0.80%) |
Sep 09, 2013 | 19.59 | 20.01 | 19.57 | 19.99 | 129,817 | +0.50(+2.55%) |
Sep 06, 2013 | 20.06 | 20.24 | 19.47 | 19.50 | 141,685 | -0.20(-1.01%) |
Sep 05, 2013 | 19.75 | 19.95 | 19.61 | 19.70 | 106,503 | +0.00(+0.00%) |
Sep 04, 2013 | 19.30 | 19.87 | 19.30 | 19.70 | 112,803 | +0.44(+2.26%) |
Sep 03, 2013 | 19.24 | 19.49 | 19.06 | 19.26 | 96,196 | +0.26(+1.37%) |
Aug 30, 2013 | 19.29 | 19.29 | 18.91 | 19.00 | 148,673 | -0.30(-1.54%) |
Aug 29, 2013 | 19.26 | 19.57 | 19.23 | 19.30 | 82,203 | -0.02(-0.12%) |
Aug 28, 2013 | 18.92 | 19.37 | 18.92 | 19.32 | 130,614 | +0.33(+1.73%) |
Aug 27, 2013 | 19.01 | 19.29 | 18.64 | 18.99 | 169,228 | -0.22(-1.15%) |
Aug 26, 2013 | 19.53 | 19.53 | 19.18 | 19.21 | 108,104 | -0.25(-1.30%) |
Aug 23, 2013 | 19.82 | 20.05 | 19.33 | 19.47 | 157,939 | -0.34(-1.74%) |
Aug 22, 2013 | 19.20 | 19.85 | 19.18 | 19.81 | 116,734 | +0.67(+3.51%) |
Aug 21, 2013 | 19.34 | 19.44 | 19.12 | 19.14 | 132,277 | -0.28(-1.42%) |
Aug 20, 2013 | 19.52 | 19.65 | 19.29 | 19.41 | 195,664 | -0.14(-0.70%) |
Aug 19, 2013 | 19.66 | 19.72 | 19.51 | 19.55 | 93,740 | -0.18(-0.89%) |
Aug 16, 2013 | 19.66 | 19.83 | 19.65 | 19.73 | 91,982 | -0.02(-0.08%) |
Aug 15, 2013 | 19.73 | 19.96 | 19.55 | 19.74 | 190,584 | -0.18(-0.92%) |
Aug 14, 2013 | 19.63 | 20.01 | 19.50 | 19.93 | 365,496 | +0.22(+1.13%) |
Aug 13, 2013 | 19.93 | 19.95 | 19.52 | 19.70 | 180,155 | -0.14(-0.69%) |
Aug 12, 2013 | 20.10 | 20.20 | 19.63 | 19.84 | 254,603 | -0.36(-1.78%) |
Aug 09, 2013 | 20.31 | 20.58 | 20.14 | 20.20 | 114,656 | -0.08(-0.41%) |
Aug 08, 2013 | 20.31 | 20.39 | 19.96 | 20.28 | 241,743 | +0.05(+0.23%) |
Aug 07, 2013 | 20.78 | 20.78 | 19.37 | 20.24 | 575,891 | -0.77(-3.67%) |
Aug 06, 2013 | 21.16 | 21.16 | 20.46 | 21.01 | 243,944 | -0.14(-0.65%) |
Aug 05, 2013 | 20.50 | 21.36 | 20.50 | 21.15 | 186,449 | +0.61(+2.98%) |
Aug 02, 2013 | 20.71 | 21.11 | 20.32 | 20.54 | 211,707 | -0.31(-1.47%) |