Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.33 | 22.33 | 21.70 | 21.91 | 2,546,829 | +0.58(+2.70%) |
Oct 30, 2013 | 21.54 | 21.60 | 21.24 | 21.33 | 643,155 | -0.19(-0.87%) |
Oct 29, 2013 | 21.55 | 21.64 | 21.35 | 21.52 | 713,334 | +0.09(+0.44%) |
Oct 28, 2013 | 21.42 | 21.52 | 21.21 | 21.42 | 733,061 | -0.05(-0.24%) |
Oct 25, 2013 | 21.33 | 21.50 | 21.28 | 21.47 | 830,355 | +0.25(+1.16%) |
Oct 24, 2013 | 21.26 | 21.33 | 21.19 | 21.23 | 1,746,159 | -0.03(-0.16%) |
Oct 23, 2013 | 21.69 | 21.69 | 21.11 | 21.26 | 2,326,338 | -0.48(-2.22%) |
Oct 22, 2013 | 21.50 | 21.80 | 21.30 | 21.75 | 2,205,930 | +0.44(+2.07%) |
Oct 21, 2013 | 21.06 | 21.66 | 20.57 | 21.30 | 3,524,083 | +1.52(+7.70%) |
Oct 18, 2013 | 19.61 | 19.82 | 19.51 | 19.78 | 3,584,811 | +0.22(+1.12%) |
Oct 17, 2013 | 19.18 | 19.56 | 19.16 | 19.56 | 1,570,625 | +0.30(+1.56%) |
Oct 16, 2013 | 19.32 | 19.37 | 19.08 | 19.26 | 1,293,459 | +0.00(+0.02%) |
Oct 15, 2013 | 19.21 | 19.33 | 19.02 | 19.26 | 1,447,943 | +0.09(+0.46%) |
Oct 14, 2013 | 19.04 | 19.19 | 18.93 | 19.17 | 1,165,673 | -0.05(-0.26%) |
Oct 11, 2013 | 18.87 | 19.25 | 18.82 | 19.22 | 1,264,381 | +0.37(+1.95%) |
Oct 10, 2013 | 18.50 | 18.85 | 18.44 | 18.85 | 883,667 | +0.51(+2.77%) |
Oct 09, 2013 | 18.45 | 18.54 | 18.08 | 18.34 | 1,352,709 | -0.06(-0.34%) |
Oct 08, 2013 | 18.65 | 18.73 | 18.37 | 18.41 | 1,008,073 | -0.30(-1.61%) |
Oct 07, 2013 | 18.82 | 18.85 | 18.61 | 18.71 | 1,057,336 | -0.30(-1.60%) |
Oct 04, 2013 | 18.94 | 19.07 | 18.83 | 19.01 | 857,829 | +0.06(+0.31%) |
Oct 03, 2013 | 19.10 | 19.14 | 18.79 | 18.95 | 1,271,913 | -0.26(-1.34%) |
Oct 02, 2013 | 19.19 | 19.28 | 18.92 | 19.21 | 997,174 | -0.06(-0.33%) |
Oct 01, 2013 | 19.12 | 19.41 | 19.07 | 19.27 | 1,308,652 | +0.15(+0.77%) |
Sep 30, 2013 | 18.83 | 19.16 | 18.72 | 19.13 | 1,196,027 | +0.14(+0.71%) |
Sep 27, 2013 | 18.91 | 19.02 | 18.88 | 18.99 | 950,135 | -0.07(-0.36%) |
Sep 26, 2013 | 18.93 | 19.13 | 18.86 | 19.06 | 989,578 | +0.09(+0.49%) |
Sep 25, 2013 | 19.02 | 19.05 | 18.84 | 18.96 | 1,365,537 | -0.07(-0.36%) |
Sep 24, 2013 | 18.89 | 19.32 | 18.86 | 19.03 | 1,370,375 | +0.11(+0.60%) |
Sep 23, 2013 | 18.96 | 19.07 | 18.70 | 18.92 | 1,218,504 | -0.05(-0.27%) |
Sep 20, 2013 | 19.18 | 19.20 | 18.96 | 18.97 | 1,936,766 | -0.14(-0.73%) |
Sep 19, 2013 | 19.25 | 19.50 | 19.05 | 19.11 | 825,461 | -0.11(-0.55%) |
Sep 18, 2013 | 18.98 | 19.38 | 18.72 | 19.21 | 936,316 | +0.26(+1.36%) |
Sep 17, 2013 | 18.80 | 19.01 | 18.78 | 18.96 | 682,495 | +0.13(+0.70%) |
Sep 16, 2013 | 18.87 | 18.92 | 18.77 | 18.83 | 1,195,486 | +0.13(+0.68%) |
Sep 13, 2013 | 18.83 | 18.83 | 18.60 | 18.70 | 783,987 | -0.03(-0.16%) |
Sep 12, 2013 | 18.92 | 19.01 | 18.69 | 18.73 | 950,437 | -0.13(-0.67%) |
Sep 11, 2013 | 18.87 | 18.93 | 18.74 | 18.86 | 896,722 | +0.00(+0.02%) |
Sep 10, 2013 | 18.85 | 18.99 | 18.70 | 18.85 | 1,067,097 | +0.14(+0.72%) |
Sep 09, 2013 | 18.33 | 18.77 | 18.26 | 18.72 | 958,413 | +0.49(+2.72%) |
Sep 06, 2013 | 18.22 | 18.38 | 18.03 | 18.22 | 1,150,654 | +0.05(+0.26%) |
Sep 05, 2013 | 18.09 | 18.25 | 18.08 | 18.17 | 859,346 | +0.09(+0.49%) |
Sep 04, 2013 | 18.01 | 18.17 | 17.87 | 18.08 | 1,254,367 | +0.07(+0.38%) |
Sep 03, 2013 | 18.01 | 18.21 | 17.87 | 18.02 | 843,065 | +0.22(+1.26%) |
Aug 30, 2013 | 18.03 | 18.11 | 17.76 | 17.79 | 822,580 | -0.23(-1.27%) |
Aug 29, 2013 | 17.86 | 18.16 | 17.85 | 18.02 | 628,203 | +0.13(+0.71%) |
Aug 28, 2013 | 17.80 | 17.99 | 17.80 | 17.89 | 1,089,241 | +0.05(+0.31%) |
Aug 27, 2013 | 18.21 | 18.21 | 17.82 | 17.84 | 1,185,765 | -0.52(-2.83%) |
Aug 26, 2013 | 18.17 | 18.50 | 18.09 | 18.36 | 1,341,361 | +0.21(+1.14%) |
Aug 23, 2013 | 18.19 | 18.20 | 18.04 | 18.15 | 1,520,298 | -0.03(-0.19%) |
Aug 22, 2013 | 17.78 | 18.22 | 17.78 | 18.19 | 1,080,757 | +0.36(+2.02%) |
Aug 21, 2013 | 17.62 | 17.92 | 17.56 | 17.83 | 1,398,368 | +0.14(+0.77%) |
Aug 20, 2013 | 17.60 | 17.76 | 17.48 | 17.69 | 997,103 | +0.12(+0.70%) |
Aug 19, 2013 | 17.79 | 17.87 | 17.49 | 17.57 | 1,394,022 | -0.28(-1.59%) |
Aug 16, 2013 | 17.71 | 17.98 | 17.67 | 17.85 | 1,487,302 | +0.06(+0.33%) |
Aug 15, 2013 | 17.67 | 17.88 | 17.56 | 17.79 | 1,558,227 | -0.11(-0.59%) |
Aug 14, 2013 | 18.05 | 18.10 | 17.81 | 17.90 | 1,578,584 | -0.17(-0.96%) |
Aug 13, 2013 | 17.75 | 18.14 | 17.51 | 18.07 | 2,006,491 | +0.38(+2.13%) |
Aug 12, 2013 | 17.64 | 17.75 | 17.62 | 17.70 | 804,874 | -0.02(-0.10%) |
Aug 09, 2013 | 17.61 | 17.74 | 17.61 | 17.71 | 1,234,412 | +0.05(+0.26%) |
Aug 08, 2013 | 17.58 | 17.70 | 17.53 | 17.67 | 1,149,997 | +0.19(+1.11%) |
Aug 07, 2013 | 17.57 | 17.60 | 17.41 | 17.47 | 1,441,976 | -0.16(-0.91%) |
Aug 06, 2013 | 17.78 | 17.84 | 17.57 | 17.63 | 1,064,826 | -0.20(-1.14%) |
Aug 05, 2013 | 17.79 | 17.95 | 17.69 | 17.84 | 1,245,949 | +0.00(+0.00%) |
Aug 02, 2013 | 17.76 | 17.90 | 17.52 | 17.84 | 1,191,574 | +0.03(+0.19%) |