Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.37 | 20.66 | 20.29 | 20.29 | 339,354 | -0.04(-0.20%) |
Oct 30, 2013 | 20.68 | 20.94 | 20.22 | 20.33 | 228,173 | -0.37(-1.79%) |
Oct 29, 2013 | 20.80 | 21.03 | 20.64 | 20.70 | 130,682 | -0.29(-1.38%) |
Oct 28, 2013 | 20.63 | 21.16 | 20.61 | 20.99 | 256,467 | +0.31(+1.50%) |
Oct 25, 2013 | 20.63 | 20.71 | 20.32 | 20.68 | 288,655 | +0.15(+0.73%) |
Oct 24, 2013 | 20.43 | 20.60 | 20.42 | 20.53 | 128,238 | +0.12(+0.59%) |
Oct 23, 2013 | 20.30 | 20.46 | 20.20 | 20.41 | 199,165 | +0.08(+0.39%) |
Oct 22, 2013 | 20.23 | 20.42 | 20.20 | 20.33 | 194,220 | +0.16(+0.79%) |
Oct 21, 2013 | 20.23 | 20.30 | 20.12 | 20.17 | 165,612 | +0.01(+0.05%) |
Oct 18, 2013 | 20.18 | 20.30 | 20.05 | 20.16 | 183,589 | +0.05(+0.25%) |
Oct 17, 2013 | 20.04 | 20.16 | 19.97 | 20.11 | 170,954 | +0.01(+0.05%) |
Oct 16, 2013 | 20.15 | 20.28 | 20.08 | 20.10 | 389,054 | +0.08(+0.40%) |
Oct 15, 2013 | 20.02 | 20.36 | 19.93 | 20.02 | 312,829 | +0.00(+0.00%) |
Oct 14, 2013 | 20.05 | 20.23 | 19.94 | 20.02 | 138,541 | -0.07(-0.35%) |
Oct 11, 2013 | 19.63 | 20.10 | 19.63 | 20.09 | 532,439 | +0.47(+2.40%) |
Oct 10, 2013 | 19.25 | 19.71 | 19.16 | 19.62 | 122,280 | +0.52(+2.72%) |
Oct 09, 2013 | 19.21 | 19.24 | 19.03 | 19.10 | 289,629 | -0.06(-0.31%) |
Oct 08, 2013 | 19.44 | 19.52 | 19.15 | 19.16 | 218,486 | -0.31(-1.59%) |
Oct 07, 2013 | 19.50 | 19.60 | 19.42 | 19.47 | 192,711 | -0.14(-0.71%) |
Oct 04, 2013 | 19.31 | 19.66 | 19.29 | 19.61 | 205,013 | +0.30(+1.55%) |
Oct 03, 2013 | 19.50 | 19.63 | 19.21 | 19.31 | 362,237 | -0.22(-1.13%) |
Oct 02, 2013 | 19.43 | 19.55 | 19.29 | 19.53 | 316,190 | -0.02(-0.10%) |
Oct 01, 2013 | 19.52 | 19.73 | 19.38 | 19.55 | 368,174 | +0.13(+0.67%) |
Sep 27, 2013 | 19.53 | 19.71 | 19.26 | 19.42 | 453,917 | -0.20(-1.02%) |
Sep 26, 2013 | 19.52 | 19.70 | 19.37 | 19.62 | 473,594 | +0.12(+0.62%) |
Sep 25, 2013 | 19.43 | 19.50 | 19.40 | 19.50 | 354,351 | +0.10(+0.52%) |
Sep 24, 2013 | 19.24 | 19.50 | 19.20 | 19.40 | 398,024 | +0.18(+0.94%) |
Sep 23, 2013 | 19.10 | 19.25 | 18.92 | 19.22 | 322,910 | +0.11(+0.58%) |
Sep 20, 2013 | 19.32 | 19.39 | 19.04 | 19.11 | 212,284 | -0.24(-1.24%) |
Sep 19, 2013 | 19.46 | 19.56 | 19.32 | 19.35 | 211,824 | -0.05(-0.26%) |
Sep 18, 2013 | 19.32 | 19.50 | 19.19 | 19.40 | 293,399 | +0.04(+0.21%) |
Sep 17, 2013 | 19.20 | 19.38 | 19.18 | 19.36 | 247,472 | +0.13(+0.68%) |
Sep 16, 2013 | 19.31 | 19.29 | 19.16 | 19.23 | 265,125 | +0.00(+0.00%) |
Sep 13, 2013 | 19.21 | 19.39 | 19.20 | 19.23 | 344,121 | +0.00(+0.00%) |
Sep 12, 2013 | 19.26 | 19.34 | 19.19 | 19.23 | 200,077 | -0.07(-0.36%) |
Sep 11, 2013 | 19.23 | 19.32 | 18.92 | 19.30 | 354,476 | +0.11(+0.57%) |
Sep 10, 2013 | 18.91 | 19.31 | 18.75 | 19.19 | 345,448 | +0.40(+2.13%) |
Sep 09, 2013 | 18.64 | 19.04 | 18.61 | 18.79 | 491,291 | +0.21(+1.13%) |
Sep 06, 2013 | 18.85 | 19.14 | 18.57 | 18.58 | 884,339 | -0.15(-0.80%) |
Sep 05, 2013 | 18.16 | 18.77 | 18.16 | 18.73 | 897,849 | +0.52(+2.86%) |
Sep 04, 2013 | 18.20 | 18.35 | 18.09 | 18.21 | 438,316 | +0.10(+0.55%) |
Sep 03, 2013 | 18.00 | 18.15 | 17.82 | 18.11 | 254,902 | +0.17(+0.95%) |
Aug 30, 2013 | 17.77 | 18.02 | 17.69 | 17.94 | 234,704 | +0.15(+0.84%) |
Aug 29, 2013 | 17.73 | 17.83 | 17.58 | 17.79 | 219,859 | +0.03(+0.17%) |
Aug 28, 2013 | 17.93 | 18.04 | 17.75 | 17.76 | 149,721 | -0.21(-1.17%) |
Aug 27, 2013 | 18.33 | 18.38 | 17.91 | 17.97 | 191,959 | -0.49(-2.65%) |
Aug 26, 2013 | 18.51 | 18.61 | 18.39 | 18.46 | 241,499 | -0.03(-0.16%) |
Aug 23, 2013 | 18.26 | 18.57 | 18.24 | 18.49 | 428,385 | +0.28(+1.54%) |
Aug 22, 2013 | 17.84 | 18.26 | 17.84 | 18.21 | 143,051 | +0.43(+2.42%) |
Aug 21, 2013 | 18.01 | 18.16 | 17.78 | 17.78 | 258,545 | -0.27(-1.50%) |
Aug 20, 2013 | 17.64 | 18.11 | 17.54 | 18.05 | 366,820 | +0.45(+2.56%) |
Aug 19, 2013 | 17.85 | 17.86 | 17.49 | 17.60 | 196,271 | -0.19(-1.07%) |
Aug 16, 2013 | 18.15 | 18.25 | 17.77 | 17.79 | 301,723 | -0.10(-0.56%) |
Aug 15, 2013 | 18.16 | 18.16 | 17.61 | 17.89 | 558,172 | -0.35(-1.92%) |
Aug 14, 2013 | 18.20 | 18.34 | 18.16 | 18.24 | 297,325 | +0.03(+0.16%) |
Aug 13, 2013 | 18.08 | 18.34 | 18.08 | 18.21 | 399,895 | +0.09(+0.50%) |
Aug 12, 2013 | 18.32 | 18.38 | 18.01 | 18.12 | 419,711 | -0.19(-1.04%) |
Aug 09, 2013 | 18.12 | 18.37 | 18.04 | 18.31 | 326,760 | +0.17(+0.94%) |
Aug 08, 2013 | 18.04 | 18.25 | 17.76 | 18.14 | 602,460 | +0.14(+0.78%) |
Aug 07, 2013 | 17.40 | 18.12 | 17.37 | 18.00 | 740,411 | +0.59(+3.39%) |
Aug 06, 2013 | 17.80 | 17.95 | 17.17 | 17.41 | 607,952 | +0.01(+0.06%) |
Aug 05, 2013 | 17.58 | 17.67 | 17.30 | 17.40 | 189,765 | -0.16(-0.91%) |
Aug 02, 2013 | 17.64 | 17.64 | 17.36 | 17.56 | 162,088 | -0.10(-0.57%) |