Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.45 | 23.67 | 23.08 | 23.48 | 0 | +0.06(+0.27%) |
Oct 30, 2013 | 24.24 | 24.34 | 23.16 | 23.42 | 232,380 | -0.87(-3.60%) |
Oct 29, 2013 | 24.35 | 24.35 | 23.96 | 24.29 | 0 | +0.04(+0.15%) |
Oct 28, 2013 | 24.35 | 24.42 | 24.16 | 24.26 | 0 | -0.06(-0.26%) |
Oct 25, 2013 | 24.60 | 24.60 | 24.14 | 24.32 | 0 | -0.14(-0.59%) |
Oct 24, 2013 | 24.43 | 24.49 | 24.26 | 24.46 | 247,251 | +0.08(+0.33%) |
Oct 23, 2013 | 23.91 | 24.67 | 23.91 | 24.38 | 0 | +0.47(+1.96%) |
Oct 22, 2013 | 24.06 | 24.20 | 23.50 | 23.91 | 258,444 | -0.70(-2.86%) |
Oct 21, 2013 | 24.37 | 24.63 | 24.37 | 24.62 | 256,496 | +0.35(+1.45%) |
Oct 18, 2013 | 24.08 | 24.42 | 23.61 | 24.27 | 253,070 | +0.39(+1.62%) |
Oct 17, 2013 | 23.31 | 23.89 | 23.21 | 23.88 | 134,171 | +0.44(+1.89%) |
Oct 16, 2013 | 23.41 | 23.60 | 23.36 | 23.44 | 172,072 | +0.11(+0.46%) |
Oct 15, 2013 | 23.31 | 23.53 | 23.12 | 23.33 | 408,053 | +0.02(+0.08%) |
Oct 14, 2013 | 22.45 | 23.55 | 22.28 | 23.31 | 386,306 | +0.77(+3.40%) |
Oct 11, 2013 | 21.70 | 22.54 | 21.70 | 22.54 | 0 | +0.85(+3.91%) |
Oct 10, 2013 | 21.52 | 21.87 | 21.42 | 21.70 | 223,777 | +0.33(+1.56%) |
Oct 09, 2013 | 21.25 | 21.48 | 21.12 | 21.36 | 152,439 | +0.17(+0.81%) |
Oct 08, 2013 | 21.93 | 21.97 | 20.69 | 21.19 | 382,648 | -0.68(-3.09%) |
Oct 07, 2013 | 22.06 | 22.17 | 21.86 | 21.87 | 0 | -0.37(-1.66%) |
Oct 04, 2013 | 22.31 | 22.43 | 22.14 | 22.24 | 0 | -0.09(-0.40%) |
Oct 03, 2013 | 22.97 | 22.97 | 22.28 | 22.33 | 0 | -0.64(-2.79%) |
Oct 02, 2013 | 23.16 | 23.35 | 22.95 | 22.97 | 451,024 | -0.28(-1.20%) |
Oct 01, 2013 | 23.03 | 23.73 | 22.98 | 23.25 | 271,620 | +0.42(+1.86%) |
Sep 27, 2013 | 22.98 | 23.22 | 22.79 | 22.82 | 0 | -0.29(-1.25%) |
Sep 26, 2013 | 23.05 | 23.26 | 22.89 | 23.11 | 245,838 | +0.19(+0.85%) |
Sep 25, 2013 | 23.02 | 23.20 | 22.90 | 22.92 | 263,401 | -0.05(-0.24%) |
Sep 24, 2013 | 23.14 | 23.14 | 22.92 | 22.97 | 259,266 | -0.18(-0.78%) |
Sep 23, 2013 | 22.75 | 23.44 | 22.74 | 23.15 | 238,025 | +0.41(+1.82%) |
Sep 20, 2013 | 22.49 | 22.87 | 22.39 | 22.74 | 0 | +0.28(+1.24%) |
Sep 19, 2013 | 22.59 | 22.71 | 22.36 | 22.46 | 140,813 | +0.00(+0.00%) |
Sep 18, 2013 | 22.29 | 22.57 | 21.91 | 22.46 | 0 | +0.20(+0.89%) |
Sep 17, 2013 | 22.01 | 22.29 | 21.86 | 22.26 | 0 | +0.30(+1.35%) |
Sep 16, 2013 | 22.27 | 22.21 | 21.88 | 21.96 | 0 | +0.02(+0.08%) |
Sep 13, 2013 | 22.08 | 22.38 | 21.75 | 21.94 | 0 | -0.12(-0.53%) |
Sep 12, 2013 | 22.06 | 22.42 | 22.01 | 22.06 | 0 | +0.10(+0.45%) |
Sep 11, 2013 | 22.06 | 22.37 | 21.86 | 21.96 | 0 | -0.16(-0.73%) |
Sep 10, 2013 | 22.30 | 22.51 | 22.00 | 22.12 | 163,770 | -0.02(-0.08%) |
Sep 09, 2013 | 21.65 | 22.25 | 21.65 | 22.14 | 0 | +0.46(+2.12%) |
Sep 06, 2013 | 20.95 | 21.73 | 20.76 | 21.68 | 0 | +0.93(+4.47%) |
Sep 05, 2013 | 20.83 | 20.96 | 20.51 | 20.76 | 0 | +0.03(+0.13%) |
Sep 04, 2013 | 20.27 | 20.76 | 20.16 | 20.73 | 0 | +0.55(+2.72%) |
Sep 03, 2013 | 20.33 | 20.40 | 19.63 | 20.18 | 0 | -0.06(-0.31%) |
Aug 30, 2013 | 20.50 | 20.61 | 20.07 | 20.24 | 0 | -0.28(-1.36%) |
Aug 29, 2013 | 20.40 | 20.78 | 20.35 | 20.52 | 95,499 | +0.13(+0.62%) |
Aug 28, 2013 | 20.12 | 20.49 | 20.10 | 20.40 | 0 | +0.30(+1.48%) |
Aug 27, 2013 | 20.44 | 20.64 | 19.94 | 20.10 | 151,675 | -0.54(-2.62%) |
Aug 26, 2013 | 20.88 | 21.27 | 20.57 | 20.64 | 0 | -0.20(-0.95%) |
Aug 23, 2013 | 20.90 | 21.02 | 20.66 | 20.84 | 0 | -0.02(-0.09%) |
Aug 22, 2013 | 20.62 | 20.89 | 20.60 | 20.85 | 78,819 | +0.28(+1.36%) |
Aug 21, 2013 | 20.57 | 20.75 | 20.49 | 20.58 | 161,761 | -0.01(-0.04%) |
Aug 20, 2013 | 20.32 | 20.61 | 20.26 | 20.58 | 122,460 | +0.32(+1.56%) |
Aug 19, 2013 | 20.43 | 20.52 | 20.23 | 20.27 | 106,026 | -0.21(-1.01%) |
Aug 16, 2013 | 20.44 | 20.59 | 20.23 | 20.48 | 0 | +0.04(+0.18%) |
Aug 15, 2013 | 20.62 | 20.95 | 20.31 | 20.44 | 313,200 | -0.41(-1.99%) |
Aug 14, 2013 | 20.95 | 21.02 | 20.68 | 20.85 | 188,057 | -0.07(-0.34%) |
Aug 13, 2013 | 20.94 | 21.03 | 20.78 | 20.93 | 158,587 | +0.04(+0.22%) |
Aug 12, 2013 | 20.72 | 20.91 | 20.65 | 20.88 | 242,177 | +0.09(+0.43%) |
Aug 09, 2013 | 20.26 | 20.89 | 20.12 | 20.79 | 283,923 | +0.53(+2.62%) |
Aug 08, 2013 | 20.25 | 20.39 | 19.86 | 20.26 | 314,829 | +0.21(+1.03%) |
Aug 07, 2013 | 19.02 | 20.11 | 19.02 | 20.05 | 336,617 | +1.10(+5.80%) |
Aug 06, 2013 | 19.39 | 19.50 | 18.89 | 18.95 | 101,155 | -0.44(-2.28%) |
Aug 05, 2013 | 19.45 | 19.70 | 19.20 | 19.40 | 144,257 | -0.04(-0.19%) |
Aug 02, 2013 | 18.81 | 19.51 | 18.69 | 19.43 | 204,250 | +0.58(+3.06%) |