Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.87 | 27.61 | 26.26 | 26.98 | 0 | +0.20(+0.75%) |
Oct 30, 2013 | 27.84 | 28.42 | 26.76 | 26.78 | 226,849 | -1.13(-4.05%) |
Oct 29, 2013 | 26.38 | 27.96 | 26.38 | 27.91 | 0 | +1.54(+5.84%) |
Oct 28, 2013 | 24.69 | 26.85 | 24.69 | 26.37 | 0 | +1.67(+6.76%) |
Oct 25, 2013 | 24.38 | 25.00 | 24.27 | 24.70 | 0 | +0.45(+1.86%) |
Oct 24, 2013 | 23.53 | 24.40 | 23.22 | 24.25 | 200,837 | +1.27(+5.53%) |
Oct 23, 2013 | 21.50 | 23.75 | 21.24 | 22.98 | 0 | +1.53(+7.13%) |
Oct 22, 2013 | 21.72 | 21.72 | 20.59 | 21.45 | 122,027 | -0.04(-0.16%) |
Oct 21, 2013 | 21.71 | 22.00 | 21.32 | 21.48 | 208,568 | -0.05(-0.21%) |
Oct 18, 2013 | 21.99 | 21.99 | 21.00 | 21.53 | 305,346 | +0.84(+4.06%) |
Oct 17, 2013 | 19.16 | 22.07 | 19.16 | 20.69 | 260,747 | +1.15(+5.89%) |
Oct 16, 2013 | 19.28 | 19.76 | 19.28 | 19.54 | 188,787 | +0.43(+2.25%) |
Oct 15, 2013 | 19.23 | 19.52 | 19.00 | 19.11 | 116,587 | -0.22(-1.14%) |
Oct 14, 2013 | 19.70 | 19.80 | 19.13 | 19.33 | 49,433 | -0.52(-2.62%) |
Oct 11, 2013 | 19.84 | 20.20 | 19.53 | 19.85 | 0 | -0.02(-0.10%) |
Oct 10, 2013 | 19.27 | 20.07 | 19.27 | 19.87 | 54,210 | +0.84(+4.41%) |
Oct 09, 2013 | 20.10 | 20.20 | 18.94 | 19.03 | 0 | -1.03(-5.13%) |
Oct 08, 2013 | 20.68 | 20.81 | 20.01 | 20.06 | 100,862 | -0.56(-2.72%) |
Oct 07, 2013 | 20.94 | 20.97 | 20.52 | 20.62 | 0 | -0.61(-2.87%) |
Oct 04, 2013 | 21.32 | 21.67 | 20.92 | 21.23 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 21.57 | 21.77 | 21.15 | 21.23 | 0 | -0.45(-2.08%) |
Oct 02, 2013 | 21.69 | 22.13 | 21.03 | 21.68 | 157,159 | -0.16(-0.73%) |
Oct 01, 2013 | 21.42 | 21.91 | 21.42 | 21.84 | 291,491 | +0.19(+0.88%) |
Sep 27, 2013 | 22.10 | 22.75 | 21.40 | 21.65 | 0 | -0.74(-3.31%) |
Sep 26, 2013 | 22.55 | 22.85 | 22.21 | 22.39 | 68,853 | -0.03(-0.13%) |
Sep 25, 2013 | 24.78 | 25.33 | 21.95 | 22.42 | 258,947 | -3.74(-14.30%) |
Sep 24, 2013 | 26.62 | 26.96 | 25.95 | 26.16 | 75,286 | -0.35(-1.32%) |
Sep 23, 2013 | 26.32 | 26.96 | 25.72 | 26.51 | 70,186 | +0.08(+0.30%) |
Sep 20, 2013 | 26.28 | 27.00 | 25.92 | 26.43 | 0 | +0.19(+0.72%) |
Sep 19, 2013 | 25.95 | 26.61 | 25.38 | 26.24 | 60,913 | +0.41(+1.60%) |
Sep 18, 2013 | 25.50 | 26.00 | 25.19 | 25.83 | 0 | +0.39(+1.52%) |
Sep 17, 2013 | 25.07 | 25.50 | 24.79 | 25.44 | 0 | +0.38(+1.52%) |
Sep 16, 2013 | 25.48 | 25.48 | 24.96 | 25.06 | 0 | -0.01(-0.04%) |
Sep 13, 2013 | 25.14 | 25.26 | 24.78 | 25.07 | 0 | +0.08(+0.32%) |
Sep 12, 2013 | 25.13 | 25.33 | 24.75 | 24.99 | 0 | -0.09(-0.36%) |
Sep 11, 2013 | 24.52 | 25.20 | 24.21 | 25.08 | 0 | +0.55(+2.24%) |
Sep 10, 2013 | 24.18 | 25.04 | 24.18 | 24.53 | 77,972 | -0.40(-1.60%) |
Sep 09, 2013 | 24.99 | 25.05 | 24.58 | 24.93 | 0 | +0.11(+0.44%) |
Sep 06, 2013 | 25.00 | 25.31 | 24.37 | 24.82 | 0 | -0.03(-0.12%) |
Sep 05, 2013 | 25.02 | 25.14 | 24.81 | 24.85 | 0 | -0.09(-0.36%) |
Sep 04, 2013 | 23.95 | 24.99 | 23.95 | 24.94 | 0 | +1.01(+4.22%) |
Sep 03, 2013 | 24.09 | 24.74 | 23.66 | 23.93 | 0 | +0.27(+1.14%) |
Aug 30, 2013 | 23.90 | 24.76 | 23.55 | 23.66 | 0 | -0.33(-1.38%) |
Aug 29, 2013 | 23.39 | 25.01 | 23.35 | 23.99 | 94,029 | +0.45(+1.91%) |
Aug 28, 2013 | 23.03 | 24.08 | 23.02 | 23.54 | 51,451 | +0.48(+2.10%) |
Aug 27, 2013 | 24.53 | 25.16 | 22.75 | 23.06 | 93,155 | -1.74(-7.03%) |
Aug 26, 2013 | 24.37 | 25.13 | 24.15 | 24.80 | 0 | +0.43(+1.76%) |
Aug 23, 2013 | 24.47 | 24.59 | 23.83 | 24.37 | 0 | +0.09(+0.37%) |
Aug 22, 2013 | 23.48 | 24.60 | 23.18 | 24.28 | 67,527 | +0.95(+4.07%) |
Aug 21, 2013 | 22.83 | 23.66 | 22.53 | 23.33 | 91,223 | +0.51(+2.23%) |
Aug 20, 2013 | 22.44 | 22.97 | 22.35 | 22.82 | 29,992 | +0.51(+2.29%) |
Aug 19, 2013 | 22.79 | 22.80 | 22.25 | 22.31 | 39,439 | -0.49(-2.15%) |
Aug 16, 2013 | 22.72 | 23.19 | 22.58 | 22.80 | 0 | -0.10(-0.44%) |
Aug 15, 2013 | 22.85 | 23.47 | 22.79 | 22.90 | 62,658 | -0.18(-0.78%) |
Aug 14, 2013 | 23.21 | 23.25 | 22.92 | 23.08 | 39,861 | -0.06(-0.26%) |
Aug 13, 2013 | 23.18 | 23.31 | 22.97 | 23.14 | 44,979 | -0.14(-0.60%) |
Aug 12, 2013 | 23.05 | 23.46 | 22.10 | 23.28 | 71,959 | +0.02(+0.09%) |
Aug 09, 2013 | 22.85 | 23.42 | 22.57 | 23.26 | 49,362 | +0.36(+1.57%) |
Aug 08, 2013 | 23.48 | 23.50 | 22.57 | 22.90 | 98,235 | -0.33(-1.42%) |
Aug 07, 2013 | 23.13 | 23.51 | 23.13 | 23.23 | 29,669 | -0.04(-0.17%) |
Aug 06, 2013 | 23.65 | 23.84 | 23.16 | 23.27 | 82,454 | -0.40(-1.69%) |
Aug 05, 2013 | 23.39 | 24.12 | 23.35 | 23.67 | 55,320 | +0.17(+0.72%) |
Aug 02, 2013 | 23.67 | 24.25 | 23.36 | 23.50 | 94,718 | -0.11(-0.47%) |