Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.00 | 20.31 | 20.31 | 20.31 | 4,300 | +0.01(+0.05%) |
Oct 30, 2013 | 20.20 | 20.30 | 20.20 | 20.30 | 1,200 | +0.19(+0.94%) |
Oct 29, 2013 | 20.60 | 20.60 | 20.08 | 20.11 | 5,847 | -0.06(-0.30%) |
Oct 28, 2013 | 20.18 | 20.19 | 19.91 | 20.17 | 3,025 | +0.26(+1.31%) |
Oct 25, 2013 | 20.23 | 20.24 | 19.90 | 19.91 | 6,110 | -0.29(-1.44%) |
Oct 24, 2013 | 20.27 | 20.27 | 20.20 | 20.20 | 5,274 | -0.02(-0.10%) |
Oct 23, 2013 | 20.23 | 20.23 | 20.22 | 20.22 | 200 | +0.16(+0.80%) |
Oct 22, 2013 | 20.19 | 20.41 | 20.06 | 20.06 | 12,053 | -0.04(-0.20%) |
Oct 21, 2013 | 20.20 | 20.24 | 20.10 | 20.10 | 5,541 | -0.14(-0.69%) |
Oct 18, 2013 | 20.23 | 20.25 | 20.11 | 20.24 | 3,587 | +0.09(+0.45%) |
Oct 17, 2013 | 20.25 | 20.25 | 19.97 | 20.15 | 4,558 | +0.20(+1.00%) |
Oct 16, 2013 | 20.30 | 20.30 | 19.95 | 19.95 | 7,357 | +0.07(+0.35%) |
Oct 15, 2013 | 20.27 | 20.27 | 19.86 | 19.88 | 1,451 | -0.28(-1.39%) |
Oct 14, 2013 | 20.16 | 20.16 | 20.16 | 20.16 | 450 | -0.00(-0.00%) |
Oct 11, 2013 | 19.86 | 20.30 | 19.86 | 20.16 | 1,726 | -0.18(-0.90%) |
Oct 10, 2013 | 19.98 | 20.56 | 19.86 | 20.34 | 1,325 | +0.36(+1.82%) |
Oct 09, 2013 | 20.18 | 20.34 | 19.95 | 19.98 | 6,281 | -0.42(-2.06%) |
Oct 08, 2013 | 20.52 | 20.52 | 20.15 | 20.40 | 3,889 | +0.00(+0.00%) |
Oct 07, 2013 | 20.55 | 20.55 | 20.34 | 20.40 | 1,095 | +0.05(+0.25%) |
Oct 04, 2013 | 20.17 | 20.39 | 20.17 | 20.35 | 786 | +0.10(+0.49%) |
Oct 03, 2013 | 20.57 | 20.57 | 20.25 | 20.25 | 300 | +0.09(+0.45%) |
Oct 02, 2013 | 20.15 | 20.40 | 20.15 | 20.16 | 1,825 | -0.01(-0.05%) |
Oct 01, 2013 | 20.16 | 20.27 | 20.15 | 20.17 | 2,800 | -0.35(-1.71%) |
Sep 30, 2013 | 20.69 | 20.69 | 20.17 | 20.52 | 2,621 | +0.09(+0.44%) |
Sep 27, 2013 | 20.60 | 20.60 | 20.43 | 20.43 | 450 | +0.26(+1.29%) |
Sep 26, 2013 | 20.16 | 20.24 | 20.08 | 20.17 | 2,735 | -0.11(-0.54%) |
Sep 25, 2013 | 20.36 | 20.61 | 20.20 | 20.28 | 26,040 | -0.09(-0.44%) |
Sep 24, 2013 | 20.40 | 20.95 | 20.28 | 20.37 | 3,030 | +0.11(+0.54%) |
Sep 23, 2013 | 20.75 | 20.75 | 20.25 | 20.26 | 1,608 | -0.62(-2.97%) |
Sep 20, 2013 | 20.88 | 20.88 | 20.20 | 20.88 | 8,350 | -0.04(-0.19%) |
Sep 19, 2013 | 20.60 | 20.93 | 20.60 | 20.92 | 700 | +0.62(+3.05%) |
Sep 18, 2013 | 20.99 | 20.99 | 20.22 | 20.30 | 6,634 | -0.69(-3.29%) |
Sep 17, 2013 | 20.67 | 20.99 | 20.23 | 20.99 | 9,169 | +0.49(+2.39%) |
Sep 16, 2013 | 20.52 | 20.67 | 20.50 | 20.50 | 3,802 | -0.02(-0.10%) |
Sep 13, 2013 | 20.55 | 20.67 | 20.35 | 20.52 | 12,463 | -0.06(-0.31%) |
Sep 12, 2013 | 20.90 | 20.90 | 20.58 | 20.58 | 3,029 | -0.29(-1.37%) |
Sep 11, 2013 | 20.42 | 20.89 | 20.42 | 20.87 | 600 | +0.40(+1.95%) |
Sep 10, 2013 | 20.44 | 20.90 | 20.44 | 20.47 | 2,448 | -0.23(-1.11%) |
Sep 09, 2013 | 20.66 | 20.90 | 20.66 | 20.70 | 3,638 | -0.23(-1.10%) |
Sep 06, 2013 | 20.98 | 20.98 | 20.77 | 20.93 | 1,396 | -0.02(-0.10%) |
Sep 05, 2013 | 20.66 | 20.98 | 20.28 | 20.95 | 1,066 | +0.44(+2.15%) |
Sep 04, 2013 | 20.22 | 20.83 | 20.13 | 20.51 | 4,815 | +0.12(+0.59%) |
Sep 03, 2013 | 20.35 | 20.39 | 20.13 | 20.39 | 4,531 | +0.20(+0.99%) |
Aug 30, 2013 | 20.52 | 20.97 | 20.18 | 20.19 | 500 | -0.31(-1.51%) |
Aug 29, 2013 | 20.54 | 20.99 | 20.50 | 20.50 | 2,164 | +0.04(+0.20%) |
Aug 28, 2013 | 20.50 | 20.50 | 20.46 | 20.46 | 1,179 | -0.02(-0.10%) |
Aug 27, 2013 | 20.60 | 20.62 | 20.31 | 20.48 | 2,004 | -0.20(-0.97%) |
Aug 26, 2013 | 20.38 | 20.88 | 20.18 | 20.68 | 2,282 | +0.52(+2.58%) |
Aug 23, 2013 | 20.81 | 20.89 | 20.00 | 20.16 | 11,525 | -0.72(-3.45%) |
Aug 22, 2013 | 20.38 | 20.90 | 20.38 | 20.88 | 649 | +0.09(+0.43%) |
Aug 21, 2013 | 20.60 | 20.89 | 20.36 | 20.79 | 3,485 | +0.29(+1.41%) |
Aug 20, 2013 | 20.90 | 20.90 | 20.34 | 20.50 | 3,196 | -0.24(-1.16%) |
Aug 19, 2013 | 21.00 | 21.00 | 20.18 | 20.74 | 4,151 | -0.21(-1.00%) |
Aug 16, 2013 | 20.99 | 20.99 | 20.71 | 20.95 | 7,124 | -0.04(-0.19%) |
Aug 15, 2013 | 20.97 | 20.99 | 20.22 | 20.99 | 2,798 | +0.89(+4.43%) |
Aug 14, 2013 | 19.98 | 21.00 | 19.98 | 20.10 | 4,699 | -0.59(-2.85%) |
Aug 13, 2013 | 21.00 | 21.00 | 20.50 | 20.69 | 2,720 | -0.31(-1.48%) |
Aug 12, 2013 | 19.95 | 22.30 | 19.95 | 21.00 | 11,780 | +1.14(+5.74%) |
Aug 09, 2013 | 19.34 | 19.97 | 19.15 | 19.86 | 2,052 | +0.56(+2.90%) |
Aug 08, 2013 | 19.80 | 19.98 | 19.17 | 19.30 | 4,677 | -0.76(-3.79%) |
Aug 07, 2013 | 21.80 | 22.03 | 19.10 | 20.06 | 28,450 | -2.22(-9.96%) |
Aug 06, 2013 | 22.25 | 22.29 | 22.19 | 22.28 | 4,062 | +0.13(+0.59%) |
Aug 05, 2013 | 22.15 | 22.29 | 22.04 | 22.15 | 6,118 | -0.08(-0.36%) |
Aug 02, 2013 | 22.26 | 22.26 | 22.23 | 22.23 | 4,360 | -0.03(-0.13%) |