Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.17 | 31.03 | 27.10 | 29.87 | 0 | +3.20(+12.00%) |
Oct 30, 2013 | 28.16 | 28.17 | 26.54 | 26.67 | 206,341 | -1.37(-4.89%) |
Oct 29, 2013 | 27.30 | 28.20 | 27.13 | 28.04 | 0 | +0.76(+2.79%) |
Oct 28, 2013 | 27.89 | 27.92 | 26.98 | 27.28 | 0 | -0.46(-1.66%) |
Oct 25, 2013 | 28.09 | 28.12 | 27.45 | 27.74 | 0 | -0.21(-0.75%) |
Oct 24, 2013 | 27.49 | 28.47 | 27.29 | 27.95 | 282,521 | +0.63(+2.31%) |
Oct 23, 2013 | 26.44 | 27.48 | 26.16 | 27.32 | 0 | +0.55(+2.05%) |
Oct 22, 2013 | 27.55 | 28.15 | 26.33 | 26.77 | 316,005 | -0.70(-2.55%) |
Oct 21, 2013 | 29.16 | 29.33 | 27.25 | 27.47 | 306,756 | -1.15(-4.02%) |
Oct 18, 2013 | 27.00 | 29.17 | 27.00 | 28.62 | 412,837 | +1.94(+7.27%) |
Oct 17, 2013 | 25.02 | 26.95 | 25.02 | 26.68 | 314,183 | +1.61(+6.42%) |
Oct 16, 2013 | 25.10 | 25.45 | 25.00 | 25.07 | 168,156 | +0.14(+0.56%) |
Oct 15, 2013 | 25.20 | 25.27 | 24.85 | 24.93 | 155,894 | -0.30(-1.19%) |
Oct 14, 2013 | 25.14 | 25.45 | 24.95 | 25.23 | 134,175 | -0.02(-0.08%) |
Oct 11, 2013 | 24.85 | 25.41 | 24.31 | 25.25 | 0 | +0.56(+2.27%) |
Oct 10, 2013 | 24.42 | 25.00 | 24.35 | 24.69 | 100,140 | +0.78(+3.26%) |
Oct 09, 2013 | 23.68 | 24.41 | 23.28 | 23.91 | 154,646 | +0.27(+1.14%) |
Oct 08, 2013 | 24.91 | 25.16 | 23.26 | 23.64 | 242,412 | -1.37(-5.48%) |
Oct 07, 2013 | 24.97 | 25.26 | 24.90 | 25.01 | 0 | -0.30(-1.19%) |
Oct 04, 2013 | 24.99 | 25.82 | 24.97 | 25.31 | 0 | +0.25(+1.00%) |
Oct 03, 2013 | 25.37 | 25.37 | 24.98 | 25.06 | 0 | -0.40(-1.57%) |
Oct 02, 2013 | 24.57 | 25.50 | 24.52 | 25.46 | 224,497 | +0.55(+2.21%) |
Oct 01, 2013 | 23.89 | 25.04 | 23.88 | 24.91 | 144,431 | +1.02(+4.27%) |
Sep 30, 2013 | 24.08 | 24.29 | 23.70 | 23.89 | 0 | -0.61(-2.49%) |
Sep 27, 2013 | 24.40 | 24.90 | 24.14 | 24.50 | 0 | -0.03(-0.12%) |
Sep 26, 2013 | 24.34 | 24.62 | 24.12 | 24.53 | 93,158 | +0.22(+0.90%) |
Sep 25, 2013 | 25.14 | 25.14 | 24.23 | 24.31 | 109,233 | -0.76(-3.03%) |
Sep 24, 2013 | 24.54 | 25.39 | 24.31 | 25.07 | 132,915 | +0.54(+2.20%) |
Sep 23, 2013 | 23.88 | 24.70 | 23.46 | 24.53 | 193,442 | +0.71(+2.98%) |
Sep 20, 2013 | 24.33 | 24.33 | 23.62 | 23.82 | 0 | -0.45(-1.85%) |
Sep 19, 2013 | 24.16 | 24.29 | 23.59 | 24.27 | 0 | +0.11(+0.46%) |
Sep 18, 2013 | 24.31 | 24.45 | 23.73 | 24.16 | 0 | -0.09(-0.37%) |
Sep 17, 2013 | 23.96 | 24.32 | 23.67 | 24.25 | 0 | +0.26(+1.08%) |
Sep 16, 2013 | 24.31 | 24.33 | 23.85 | 23.99 | 0 | +0.03(+0.13%) |
Sep 13, 2013 | 23.97 | 24.36 | 23.38 | 23.96 | 0 | +0.02(+0.08%) |
Sep 12, 2013 | 25.18 | 25.22 | 23.92 | 23.94 | 0 | -1.23(-4.89%) |
Sep 11, 2013 | 24.73 | 25.70 | 24.73 | 25.17 | 0 | +0.37(+1.49%) |
Sep 10, 2013 | 24.74 | 25.00 | 24.50 | 24.80 | 113,839 | +0.33(+1.35%) |
Sep 09, 2013 | 24.40 | 24.88 | 24.00 | 24.47 | 0 | +0.30(+1.24%) |
Sep 06, 2013 | 23.97 | 24.40 | 23.56 | 24.17 | 0 | +0.45(+1.90%) |
Sep 05, 2013 | 23.81 | 23.91 | 23.33 | 23.72 | 0 | -0.16(-0.67%) |
Sep 04, 2013 | 24.30 | 24.40 | 23.74 | 23.88 | 0 | -0.38(-1.57%) |
Sep 03, 2013 | 23.47 | 24.49 | 23.20 | 24.26 | 0 | +1.12(+4.84%) |
Aug 30, 2013 | 23.40 | 23.58 | 22.87 | 23.14 | 0 | -0.36(-1.53%) |
Aug 29, 2013 | 23.00 | 23.80 | 22.90 | 23.50 | 125,744 | +0.41(+1.78%) |
Aug 28, 2013 | 23.00 | 23.35 | 22.85 | 23.09 | 0 | +0.09(+0.39%) |
Aug 27, 2013 | 23.77 | 23.88 | 22.90 | 23.00 | 208,510 | -1.16(-4.80%) |
Aug 26, 2013 | 24.10 | 24.46 | 23.85 | 24.16 | 0 | +0.14(+0.58%) |
Aug 23, 2013 | 24.39 | 24.49 | 23.60 | 24.02 | 0 | -0.19(-0.78%) |
Aug 22, 2013 | 23.70 | 24.40 | 23.56 | 24.21 | 149,604 | +0.71(+3.02%) |
Aug 21, 2013 | 23.20 | 24.13 | 23.00 | 23.50 | 0 | +0.23(+0.99%) |
Aug 20, 2013 | 22.56 | 23.34 | 22.14 | 23.27 | 338,038 | +0.83(+3.70%) |
Aug 19, 2013 | 22.13 | 22.60 | 22.11 | 22.44 | 351,502 | +0.28(+1.26%) |
Aug 16, 2013 | 22.77 | 23.04 | 22.09 | 22.16 | 0 | -0.72(-3.15%) |
Aug 15, 2013 | 22.89 | 23.26 | 22.46 | 22.88 | 221,455 | -0.26(-1.12%) |
Aug 14, 2013 | 23.50 | 23.77 | 23.05 | 23.14 | 252,419 | -0.28(-1.20%) |
Aug 13, 2013 | 23.10 | 23.50 | 22.60 | 23.42 | 342,180 | +0.50(+2.18%) |
Aug 12, 2013 | 23.01 | 23.26 | 22.64 | 22.92 | 267,240 | -0.25(-1.08%) |
Aug 09, 2013 | 23.63 | 23.70 | 22.91 | 23.17 | 148,518 | -0.46(-1.95%) |
Aug 08, 2013 | 23.72 | 23.94 | 23.30 | 23.63 | 372,586 | +0.71(+3.10%) |
Aug 07, 2013 | 25.50 | 25.50 | 22.89 | 22.92 | 777,945 | -4.13(-15.27%) |
Aug 06, 2013 | 26.68 | 27.58 | 26.67 | 27.05 | 281,344 | +0.28(+1.05%) |
Aug 05, 2013 | 27.07 | 27.10 | 26.05 | 26.77 | 400,483 | -0.51(-1.87%) |
Aug 02, 2013 | 24.64 | 27.80 | 24.54 | 27.28 | 618,851 | +2.96(+12.17%) |