Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.65 | 22.75 | 21.83 | 22.18 | 9,998 | -0.45(-1.99%) |
Oct 30, 2013 | 22.45 | 22.63 | 22.10 | 22.63 | 3,949 | +0.61(+2.77%) |
Oct 29, 2013 | 22.02 | 22.02 | 22.02 | 22.02 | 100 | -0.06(-0.27%) |
Oct 28, 2013 | 22.40 | 22.43 | 21.41 | 22.08 | 4,301 | -0.42(-1.87%) |
Oct 25, 2013 | 20.90 | 22.80 | 20.10 | 22.50 | 25,739 | +1.64(+7.86%) |
Oct 24, 2013 | 20.25 | 20.86 | 19.60 | 20.86 | 12,798 | +0.61(+3.01%) |
Oct 23, 2013 | 19.73 | 20.25 | 19.73 | 20.25 | 1,047 | +0.17(+0.85%) |
Oct 22, 2013 | 19.06 | 20.15 | 19.06 | 20.08 | 3,910 | +0.50(+2.55%) |
Oct 21, 2013 | 19.49 | 19.70 | 19.39 | 19.58 | 540 | -0.09(-0.46%) |
Oct 18, 2013 | 19.70 | 19.70 | 19.09 | 19.67 | 2,085 | +0.09(+0.46%) |
Oct 17, 2013 | 19.30 | 19.58 | 19.10 | 19.58 | 9,148 | +0.08(+0.41%) |
Oct 16, 2013 | 19.50 | 19.50 | 19.18 | 19.50 | 1,784 | -0.07(-0.36%) |
Oct 15, 2013 | 19.25 | 19.57 | 19.07 | 19.57 | 2,467 | +0.31(+1.61%) |
Oct 14, 2013 | 19.35 | 19.66 | 19.25 | 19.26 | 1,417 | +0.25(+1.32%) |
Oct 11, 2013 | 19.02 | 19.62 | 19.01 | 19.01 | 3,617 | -0.24(-1.25%) |
Oct 10, 2013 | 19.70 | 19.70 | 19.01 | 19.25 | 4,302 | -0.04(-0.21%) |
Oct 09, 2013 | 18.59 | 19.60 | 18.46 | 19.29 | 3,921 | +0.88(+4.78%) |
Oct 08, 2013 | 18.30 | 18.88 | 18.30 | 18.41 | 3,298 | -0.15(-0.81%) |
Oct 07, 2013 | 18.33 | 18.96 | 18.30 | 18.56 | 2,910 | +0.11(+0.60%) |
Oct 04, 2013 | 18.60 | 18.99 | 18.42 | 18.45 | 4,407 | -0.30(-1.60%) |
Oct 03, 2013 | 18.75 | 18.75 | 18.75 | 18.75 | 111 | -0.30(-1.57%) |
Oct 02, 2013 | 18.60 | 19.05 | 18.40 | 19.05 | 1,215 | +0.70(+3.81%) |
Oct 01, 2013 | 18.94 | 18.97 | 18.35 | 18.35 | 723 | -0.05(-0.27%) |
Sep 30, 2013 | 18.31 | 18.40 | 18.30 | 18.40 | 2,935 | -0.60(-3.16%) |
Sep 27, 2013 | 19.16 | 19.16 | 18.74 | 19.00 | 3,280 | +0.17(+0.90%) |
Sep 26, 2013 | 18.75 | 19.08 | 18.75 | 18.83 | 4,888 | -0.07(-0.37%) |
Sep 25, 2013 | 19.11 | 19.20 | 18.90 | 18.90 | 1,049 | -0.25(-1.31%) |
Sep 24, 2013 | 19.32 | 19.32 | 18.90 | 19.15 | 1,532 | +0.31(+1.65%) |
Sep 23, 2013 | 19.20 | 19.27 | 18.51 | 18.84 | 1,132 | +0.54(+2.95%) |
Sep 20, 2013 | 18.40 | 18.63 | 18.30 | 18.30 | 6,153 | -0.10(-0.54%) |
Sep 19, 2013 | 18.45 | 18.45 | 18.31 | 18.40 | 2,748 | -0.05(-0.27%) |
Sep 18, 2013 | 18.37 | 18.45 | 18.30 | 18.45 | 2,079 | +0.15(+0.82%) |
Sep 17, 2013 | 19.00 | 19.00 | 18.20 | 18.30 | 37,167 | -0.74(-3.89%) |
Sep 16, 2013 | 19.65 | 19.65 | 19.00 | 19.04 | 27,305 | -0.61(-3.08%) |
Sep 13, 2013 | 19.65 | 19.65 | 19.65 | 19.65 | 123 | +0.03(+0.13%) |
Sep 12, 2013 | 19.87 | 19.97 | 19.62 | 19.62 | 917 | -0.28(-1.41%) |
Sep 11, 2013 | 20.20 | 20.20 | 19.23 | 19.90 | 3,186 | -0.05(-0.25%) |
Sep 10, 2013 | 19.86 | 20.25 | 19.69 | 19.95 | 6,507 | +0.34(+1.73%) |
Sep 09, 2013 | 19.73 | 19.83 | 19.51 | 19.61 | 2,371 | +0.07(+0.36%) |
Sep 06, 2013 | 19.71 | 19.83 | 19.54 | 19.54 | 1,400 | +0.03(+0.15%) |
Sep 05, 2013 | 19.55 | 20.00 | 19.50 | 19.51 | 4,117 | +0.01(+0.05%) |
Sep 04, 2013 | 18.50 | 19.81 | 18.50 | 19.50 | 6,629 | +1.07(+5.81%) |
Sep 03, 2013 | 19.00 | 19.00 | 18.28 | 18.43 | 7,099 | -0.85(-4.41%) |
Aug 30, 2013 | 18.87 | 19.57 | 18.45 | 19.28 | 4,428 | -0.31(-1.58%) |
Aug 29, 2013 | 19.73 | 19.88 | 19.50 | 19.59 | 2,000 | -0.01(-0.05%) |
Aug 28, 2013 | 19.60 | 19.75 | 19.50 | 19.60 | 9,825 | +0.10(+0.51%) |
Aug 27, 2013 | 19.50 | 19.90 | 19.50 | 19.50 | 4,602 | +0.09(+0.46%) |
Aug 26, 2013 | 19.89 | 19.89 | 19.41 | 19.41 | 1,923 | -0.25(-1.27%) |
Aug 23, 2013 | 19.65 | 19.87 | 19.64 | 19.66 | 933 | +0.06(+0.31%) |
Aug 22, 2013 | 19.50 | 19.62 | 19.26 | 19.60 | 3,097 | +0.13(+0.67%) |
Aug 21, 2013 | 19.03 | 19.64 | 18.98 | 19.47 | 8,670 | -0.01(-0.05%) |
Aug 20, 2013 | 19.48 | 19.48 | 19.37 | 19.48 | 529 | +0.03(+0.15%) |
Aug 19, 2013 | 19.60 | 19.60 | 19.31 | 19.45 | 3,815 | +0.01(+0.05%) |
Aug 16, 2013 | 19.49 | 19.49 | 18.95 | 19.44 | 6,937 | +0.10(+0.52%) |
Aug 15, 2013 | 19.45 | 19.71 | 19.11 | 19.34 | 10,800 | -0.16(-0.82%) |
Aug 14, 2013 | 19.59 | 19.85 | 19.48 | 19.50 | 2,952 | -0.33(-1.66%) |
Aug 13, 2013 | 19.99 | 19.99 | 19.77 | 19.83 | 497 | -0.14(-0.70%) |
Aug 12, 2013 | 19.93 | 19.99 | 19.82 | 19.97 | 615 | +0.02(+0.10%) |
Aug 09, 2013 | 19.67 | 19.95 | 19.67 | 19.95 | 915 | +0.20(+1.01%) |
Aug 08, 2013 | 19.59 | 19.75 | 19.09 | 19.75 | 12,239 | +0.00(+0.00%) |
Aug 07, 2013 | 19.57 | 19.75 | 19.50 | 19.75 | 3,164 | +0.16(+0.82%) |
Aug 06, 2013 | 19.51 | 19.75 | 19.42 | 19.59 | 4,012 | -0.10(-0.51%) |
Aug 05, 2013 | 19.74 | 19.75 | 19.50 | 19.69 | 9,464 | -0.04(-0.20%) |
Aug 02, 2013 | 19.60 | 19.96 | 19.12 | 19.73 | 5,817 | +0.13(+0.66%) |