Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.89 | 23.14 | 22.55 | 22.89 | 0 | +0.02(+0.09%) |
Oct 30, 2013 | 22.74 | 22.94 | 22.44 | 22.87 | 260,744 | +0.21(+0.90%) |
Oct 29, 2013 | 22.27 | 22.86 | 21.95 | 22.66 | 0 | +0.84(+3.85%) |
Oct 28, 2013 | 21.70 | 22.00 | 21.43 | 21.82 | 0 | +0.11(+0.53%) |
Oct 25, 2013 | 21.73 | 21.92 | 20.82 | 21.71 | 0 | +0.05(+0.25%) |
Oct 24, 2013 | 21.71 | 21.95 | 21.50 | 21.66 | 233,174 | -0.06(-0.28%) |
Oct 23, 2013 | 21.24 | 22.12 | 19.92 | 21.71 | 0 | -0.36(-1.63%) |
Oct 22, 2013 | 22.04 | 22.34 | 21.89 | 22.07 | 123,038 | +0.04(+0.20%) |
Oct 21, 2013 | 21.97 | 22.10 | 21.62 | 22.03 | 212,474 | +0.03(+0.14%) |
Oct 18, 2013 | 22.02 | 22.23 | 21.95 | 22.00 | 189,968 | -0.02(-0.11%) |
Oct 17, 2013 | 21.78 | 22.06 | 21.66 | 22.02 | 302,118 | +0.23(+1.06%) |
Oct 16, 2013 | 21.54 | 21.83 | 21.24 | 21.80 | 235,026 | +0.30(+1.37%) |
Oct 15, 2013 | 21.73 | 21.82 | 21.34 | 21.50 | 211,626 | -0.32(-1.49%) |
Oct 14, 2013 | 21.43 | 21.91 | 21.38 | 21.82 | 201,732 | +0.27(+1.23%) |
Oct 11, 2013 | 21.34 | 21.57 | 21.14 | 21.56 | 0 | +0.20(+0.94%) |
Oct 10, 2013 | 20.91 | 21.37 | 20.75 | 21.36 | 245,086 | +0.50(+2.42%) |
Oct 09, 2013 | 20.86 | 20.93 | 20.64 | 20.86 | 177,896 | +0.10(+0.48%) |
Oct 08, 2013 | 20.63 | 20.96 | 20.53 | 20.75 | 383,598 | +0.13(+0.65%) |
Oct 07, 2013 | 20.62 | 20.71 | 20.47 | 20.62 | 0 | -0.07(-0.34%) |
Oct 04, 2013 | 20.36 | 20.70 | 20.32 | 20.69 | 0 | +0.12(+0.56%) |
Oct 03, 2013 | 20.46 | 20.66 | 20.28 | 20.57 | 0 | +0.06(+0.29%) |
Oct 02, 2013 | 20.46 | 20.52 | 20.14 | 20.52 | 207,500 | +0.02(+0.07%) |
Oct 01, 2013 | 20.18 | 20.50 | 20.00 | 20.50 | 226,946 | +0.38(+1.86%) |
Sep 30, 2013 | 19.92 | 20.14 | 19.67 | 20.12 | 210,984 | +0.17(+0.85%) |
Sep 27, 2013 | 19.86 | 20.05 | 19.72 | 19.95 | 0 | +0.06(+0.33%) |
Sep 26, 2013 | 19.59 | 19.89 | 19.51 | 19.89 | 305,820 | +0.57(+2.92%) |
Sep 25, 2013 | 19.71 | 19.71 | 19.25 | 19.32 | 187,618 | -0.32(-1.60%) |
Sep 24, 2013 | 19.57 | 19.82 | 19.34 | 19.64 | 145,346 | +0.12(+0.64%) |
Sep 23, 2013 | 19.73 | 19.73 | 19.23 | 19.52 | 272,636 | -0.21(-1.06%) |
Sep 20, 2013 | 19.96 | 20.02 | 19.72 | 19.73 | 0 | -0.23(-1.18%) |
Sep 19, 2013 | 19.89 | 20.05 | 19.86 | 19.96 | 221,582 | +0.08(+0.40%) |
Sep 18, 2013 | 19.96 | 19.96 | 19.68 | 19.88 | 0 | -0.06(-0.30%) |
Sep 17, 2013 | 19.85 | 20.01 | 18.96 | 19.94 | 210,992 | +0.03(+0.13%) |
Sep 16, 2013 | 20.11 | 20.11 | 19.89 | 19.91 | 0 | -0.11(-0.52%) |
Sep 13, 2013 | 20.16 | 20.22 | 19.90 | 20.02 | 0 | -0.07(-0.35%) |
Sep 12, 2013 | 20.39 | 20.57 | 20.00 | 20.09 | 0 | -0.26(-1.28%) |
Sep 11, 2013 | 20.62 | 20.64 | 20.18 | 20.35 | 0 | -0.02(-0.12%) |
Sep 10, 2013 | 20.43 | 20.55 | 20.16 | 20.38 | 316,808 | -0.05(-0.24%) |
Sep 09, 2013 | 20.21 | 20.53 | 20.15 | 20.43 | 0 | +0.17(+0.84%) |
Sep 06, 2013 | 20.48 | 20.57 | 19.82 | 20.25 | 0 | -0.15(-0.74%) |
Sep 05, 2013 | 20.04 | 20.53 | 20.01 | 20.41 | 0 | +0.33(+1.62%) |
Sep 04, 2013 | 20.17 | 20.34 | 20.03 | 20.08 | 0 | -0.02(-0.07%) |
Sep 03, 2013 | 20.46 | 20.66 | 20.08 | 20.09 | 0 | -0.23(-1.11%) |
Aug 30, 2013 | 20.48 | 20.57 | 20.25 | 20.32 | 0 | -0.22(-1.07%) |
Aug 29, 2013 | 20.64 | 20.84 | 20.48 | 20.54 | 201,646 | -0.12(-0.58%) |
Aug 28, 2013 | 20.61 | 20.69 | 20.45 | 20.66 | 0 | +0.04(+0.19%) |
Aug 27, 2013 | 20.62 | 20.79 | 20.39 | 20.62 | 256,752 | -0.17(-0.82%) |
Aug 26, 2013 | 20.89 | 21.00 | 20.73 | 20.79 | 0 | -0.10(-0.48%) |
Aug 23, 2013 | 21.24 | 21.29 | 20.74 | 20.89 | 0 | -0.35(-1.65%) |
Aug 22, 2013 | 21.20 | 21.50 | 20.65 | 21.24 | 463,870 | +0.10(+0.47%) |
Aug 21, 2013 | 20.96 | 21.27 | 20.70 | 21.14 | 0 | +0.11(+0.50%) |
Aug 20, 2013 | 21.02 | 21.34 | 21.02 | 21.04 | 530,494 | -0.02(-0.07%) |
Aug 19, 2013 | 20.79 | 21.45 | 20.79 | 21.05 | 698,538 | +0.35(+1.69%) |
Aug 16, 2013 | 20.46 | 20.98 | 20.02 | 20.70 | 0 | +0.11(+0.56%) |
Aug 15, 2013 | 19.62 | 20.68 | 19.52 | 20.59 | 1,011,022 | +1.86(+9.90%) |
Aug 14, 2013 | 18.99 | 19.02 | 18.70 | 18.73 | 123,218 | -0.22(-1.19%) |
Aug 13, 2013 | 19.07 | 19.21 | 18.89 | 18.95 | 149,690 | -0.09(-0.47%) |
Aug 12, 2013 | 18.88 | 19.16 | 18.79 | 19.05 | 502,952 | +0.06(+0.29%) |
Aug 09, 2013 | 19.14 | 19.23 | 18.91 | 18.99 | 200,144 | -0.14(-0.73%) |
Aug 08, 2013 | 18.98 | 19.18 | 18.88 | 19.13 | 338,450 | +0.25(+1.32%) |
Aug 07, 2013 | 18.93 | 18.98 | 18.76 | 18.88 | 147,776 | -0.12(-0.63%) |
Aug 06, 2013 | 19.20 | 19.36 | 18.93 | 19.00 | 255,228 | -0.28(-1.45%) |
Aug 05, 2013 | 19.30 | 19.42 | 19.20 | 19.28 | 184,214 | +0.02(+0.10%) |
Aug 02, 2013 | 19.34 | 19.63 | 19.15 | 19.26 | 279,972 | -0.02(-0.10%) |