Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.50 | 20.62 | 20.36 | 20.46 | 0 | -0.02(-0.10%) |
Oct 30, 2013 | 21.00 | 21.15 | 20.46 | 20.48 | 44,855 | -0.52(-2.48%) |
Oct 29, 2013 | 21.22 | 21.24 | 20.95 | 21.00 | 0 | -0.10(-0.47%) |
Oct 28, 2013 | 21.00 | 21.23 | 20.90 | 21.10 | 0 | +0.09(+0.43%) |
Oct 25, 2013 | 21.08 | 21.16 | 20.84 | 21.01 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 20.94 | 21.09 | 20.79 | 21.01 | 19,846 | +0.05(+0.24%) |
Oct 23, 2013 | 20.92 | 21.09 | 20.74 | 20.96 | 0 | -0.05(-0.24%) |
Oct 22, 2013 | 21.00 | 21.10 | 20.95 | 21.01 | 25,351 | +0.02(+0.10%) |
Oct 21, 2013 | 21.06 | 21.10 | 20.93 | 20.99 | 23,385 | -0.11(-0.52%) |
Oct 18, 2013 | 21.00 | 21.17 | 20.83 | 21.10 | 36,367 | +0.15(+0.72%) |
Oct 17, 2013 | 20.51 | 20.95 | 20.43 | 20.95 | 18,426 | +0.36(+1.75%) |
Oct 16, 2013 | 20.73 | 20.86 | 20.34 | 20.59 | 71,466 | -0.02(-0.10%) |
Oct 15, 2013 | 20.83 | 20.84 | 20.56 | 20.61 | 52,636 | -0.30(-1.43%) |
Oct 14, 2013 | 20.54 | 20.91 | 20.45 | 20.91 | 67,355 | +0.22(+1.06%) |
Oct 11, 2013 | 20.50 | 20.69 | 20.50 | 20.69 | 0 | +0.10(+0.49%) |
Oct 10, 2013 | 20.75 | 20.75 | 20.24 | 20.59 | 30,532 | +0.09(+0.44%) |
Oct 09, 2013 | 20.40 | 20.72 | 20.33 | 20.50 | 0 | +0.11(+0.54%) |
Oct 08, 2013 | 20.33 | 20.57 | 20.31 | 20.39 | 39,287 | -0.02(-0.10%) |
Oct 07, 2013 | 20.40 | 20.56 | 20.21 | 20.41 | 0 | -0.07(-0.34%) |
Oct 04, 2013 | 20.52 | 20.69 | 20.48 | 20.48 | 0 | -0.09(-0.44%) |
Oct 03, 2013 | 20.56 | 20.63 | 20.40 | 20.57 | 0 | -0.08(-0.39%) |
Oct 02, 2013 | 20.64 | 20.75 | 20.48 | 20.65 | 104,685 | -0.04(-0.19%) |
Oct 01, 2013 | 20.49 | 20.75 | 20.42 | 20.69 | 33,772 | +0.34(+1.67%) |
Sep 27, 2013 | 20.02 | 20.49 | 20.02 | 20.35 | 0 | +0.16(+0.79%) |
Sep 26, 2013 | 20.23 | 20.27 | 20.10 | 20.19 | 44,434 | -0.06(-0.30%) |
Sep 25, 2013 | 20.38 | 20.41 | 20.15 | 20.25 | 43,281 | -0.14(-0.69%) |
Sep 24, 2013 | 20.50 | 20.75 | 20.33 | 20.39 | 34,138 | -0.15(-0.73%) |
Sep 23, 2013 | 20.06 | 20.73 | 20.02 | 20.54 | 30,962 | +0.44(+2.19%) |
Sep 20, 2013 | 19.95 | 20.20 | 19.90 | 20.10 | 0 | +0.13(+0.65%) |
Sep 19, 2013 | 19.98 | 20.06 | 19.93 | 19.97 | 12,713 | -0.03(-0.15%) |
Sep 18, 2013 | 19.96 | 20.10 | 19.83 | 20.00 | 0 | -0.01(-0.05%) |
Sep 17, 2013 | 20.18 | 20.19 | 19.99 | 20.01 | 0 | -0.13(-0.65%) |
Sep 16, 2013 | 20.24 | 20.28 | 20.11 | 20.14 | 0 | +0.11(+0.57%) |
Sep 13, 2013 | 20.07 | 20.21 | 19.91 | 20.03 | 0 | +0.04(+0.18%) |
Sep 12, 2013 | 20.43 | 20.43 | 19.99 | 19.99 | 0 | -0.30(-1.48%) |
Sep 11, 2013 | 20.09 | 20.57 | 19.90 | 20.29 | 0 | +0.13(+0.64%) |
Sep 10, 2013 | 20.00 | 20.16 | 19.88 | 20.16 | 54,133 | +0.21(+1.05%) |
Sep 09, 2013 | 19.75 | 19.99 | 19.71 | 19.95 | 0 | +0.30(+1.53%) |
Sep 06, 2013 | 19.65 | 19.75 | 19.34 | 19.65 | 0 | +0.03(+0.15%) |
Sep 05, 2013 | 19.45 | 19.65 | 19.40 | 19.62 | 0 | +0.19(+0.98%) |
Sep 04, 2013 | 19.53 | 19.60 | 19.41 | 19.43 | 0 | -0.14(-0.72%) |
Sep 03, 2013 | 19.41 | 19.74 | 19.20 | 19.57 | 0 | +0.35(+1.82%) |
Aug 30, 2013 | 19.51 | 19.56 | 19.10 | 19.22 | 0 | -0.31(-1.59%) |
Aug 29, 2013 | 19.24 | 19.75 | 19.24 | 19.53 | 23,278 | +0.16(+0.83%) |
Aug 28, 2013 | 19.23 | 19.54 | 19.21 | 19.37 | 0 | +0.10(+0.52%) |
Aug 27, 2013 | 19.59 | 19.91 | 19.19 | 19.27 | 37,947 | -0.58(-2.92%) |
Aug 26, 2013 | 19.94 | 20.00 | 19.85 | 19.85 | 0 | -0.01(-0.05%) |
Aug 23, 2013 | 19.96 | 19.97 | 19.68 | 19.86 | 0 | -0.10(-0.50%) |
Aug 22, 2013 | 19.50 | 19.97 | 19.50 | 19.96 | 71,357 | +0.57(+2.94%) |
Aug 21, 2013 | 19.49 | 19.69 | 19.37 | 19.39 | 0 | -0.18(-0.92%) |
Aug 20, 2013 | 19.33 | 19.57 | 19.26 | 19.57 | 75,208 | +0.23(+1.19%) |
Aug 19, 2013 | 19.69 | 19.69 | 19.30 | 19.34 | 46,534 | -0.29(-1.48%) |
Aug 16, 2013 | 19.11 | 19.75 | 19.11 | 19.63 | 0 | +0.44(+2.29%) |
Aug 15, 2013 | 19.02 | 19.29 | 18.99 | 19.19 | 47,478 | -0.03(-0.16%) |
Aug 14, 2013 | 19.29 | 19.50 | 19.17 | 19.22 | 35,965 | -0.13(-0.67%) |
Aug 13, 2013 | 19.20 | 19.36 | 19.05 | 19.35 | 30,003 | +0.15(+0.78%) |
Aug 12, 2013 | 18.88 | 19.22 | 18.88 | 19.20 | 44,387 | +0.09(+0.47%) |
Aug 09, 2013 | 19.00 | 19.20 | 18.91 | 19.11 | 34,573 | +0.02(+0.10%) |
Aug 08, 2013 | 19.09 | 19.20 | 18.76 | 19.09 | 33,315 | -0.03(-0.16%) |
Aug 07, 2013 | 19.44 | 19.44 | 19.00 | 19.12 | 30,809 | -0.29(-1.49%) |
Aug 06, 2013 | 19.45 | 19.71 | 19.04 | 19.41 | 48,319 | +0.27(+1.41%) |
Aug 05, 2013 | 18.98 | 19.41 | 18.94 | 19.14 | 18,785 | +0.16(+0.84%) |
Aug 02, 2013 | 18.87 | 19.07 | 18.85 | 18.98 | 32,187 | -0.02(-0.11%) |