Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.61 | 18.83 | 18.45 | 18.59 | 0 | -0.06(-0.34%) |
Oct 30, 2013 | 18.91 | 18.92 | 18.49 | 18.65 | 801,899 | -0.25(-1.30%) |
Oct 29, 2013 | 19.01 | 19.26 | 18.80 | 18.90 | 0 | +0.01(+0.04%) |
Oct 28, 2013 | 19.14 | 19.17 | 18.61 | 18.89 | 0 | -0.30(-1.57%) |
Oct 25, 2013 | 19.25 | 19.78 | 19.03 | 19.19 | 0 | +0.02(+0.08%) |
Oct 24, 2013 | 19.58 | 19.73 | 19.17 | 19.18 | 807,650 | -0.44(-2.26%) |
Oct 23, 2013 | 19.67 | 19.92 | 19.46 | 19.62 | 533,814 | -0.23(-1.16%) |
Oct 22, 2013 | 20.17 | 20.20 | 19.65 | 19.85 | 674,979 | -0.17(-0.83%) |
Oct 21, 2013 | 20.18 | 20.42 | 19.95 | 20.01 | 622,655 | -0.11(-0.55%) |
Oct 18, 2013 | 19.94 | 20.28 | 19.83 | 20.13 | 788,781 | +0.32(+1.63%) |
Oct 17, 2013 | 19.49 | 19.88 | 19.45 | 19.80 | 600,622 | +0.17(+0.88%) |
Oct 16, 2013 | 19.55 | 19.74 | 19.40 | 19.63 | 410,175 | +0.25(+1.30%) |
Oct 15, 2013 | 19.41 | 19.62 | 19.17 | 19.38 | 892,414 | -0.17(-0.85%) |
Oct 14, 2013 | 19.64 | 19.67 | 19.34 | 19.54 | 1,230,778 | -0.15(-0.74%) |
Oct 11, 2013 | 19.57 | 19.86 | 19.54 | 19.69 | 0 | +0.01(+0.06%) |
Oct 10, 2013 | 19.64 | 19.86 | 19.34 | 19.68 | 1,482,264 | +0.47(+2.46%) |
Oct 09, 2013 | 21.50 | 21.50 | 17.89 | 19.20 | 4,354,510 | -1.90(-9.01%) |
Oct 08, 2013 | 21.30 | 21.52 | 20.62 | 21.10 | 1,021,721 | -0.18(-0.85%) |
Oct 07, 2013 | 20.97 | 21.63 | 20.97 | 21.28 | 922,839 | +0.17(+0.78%) |
Oct 04, 2013 | 20.77 | 21.38 | 20.63 | 21.12 | 0 | +0.29(+1.40%) |
Oct 03, 2013 | 20.99 | 21.14 | 20.49 | 20.83 | 0 | -0.15(-0.71%) |
Oct 02, 2013 | 21.07 | 21.22 | 20.89 | 20.98 | 360,388 | -0.24(-1.15%) |
Oct 01, 2013 | 21.02 | 21.47 | 20.85 | 21.22 | 561,529 | +0.21(+0.98%) |
Sep 30, 2013 | 20.61 | 21.10 | 20.53 | 21.02 | 0 | +0.12(+0.57%) |
Sep 27, 2013 | 20.87 | 21.21 | 20.84 | 20.90 | 0 | -0.16(-0.75%) |
Sep 26, 2013 | 20.99 | 21.36 | 20.90 | 21.06 | 327,244 | +0.18(+0.87%) |
Sep 25, 2013 | 20.95 | 21.25 | 20.81 | 20.87 | 387,445 | +0.00(+0.00%) |
Sep 24, 2013 | 21.08 | 21.08 | 20.26 | 20.87 | 510,540 | -0.25(-1.19%) |
Sep 23, 2013 | 21.06 | 21.39 | 20.92 | 21.13 | 277,040 | +0.11(+0.53%) |
Sep 20, 2013 | 21.54 | 21.61 | 21.01 | 21.02 | 0 | -0.51(-2.38%) |
Sep 19, 2013 | 21.70 | 21.79 | 21.39 | 21.53 | 364,976 | -0.13(-0.58%) |
Sep 18, 2013 | 21.44 | 21.82 | 21.24 | 21.66 | 0 | +0.27(+1.25%) |
Sep 17, 2013 | 20.95 | 21.40 | 20.95 | 21.39 | 0 | +0.41(+1.96%) |
Sep 16, 2013 | 21.32 | 21.57 | 20.81 | 20.98 | 0 | -0.32(-1.52%) |
Sep 13, 2013 | 21.45 | 21.53 | 21.08 | 21.30 | 0 | -0.03(-0.15%) |
Sep 12, 2013 | 21.66 | 21.66 | 21.26 | 21.33 | 0 | -0.34(-1.55%) |
Sep 11, 2013 | 21.47 | 21.71 | 21.35 | 21.67 | 0 | +0.10(+0.46%) |
Sep 10, 2013 | 21.48 | 21.58 | 21.09 | 21.57 | 525,929 | +0.28(+1.33%) |
Sep 09, 2013 | 21.52 | 21.66 | 21.21 | 21.28 | 0 | -0.16(-0.74%) |
Sep 06, 2013 | 21.27 | 22.03 | 21.14 | 21.44 | 0 | +0.41(+1.95%) |
Sep 05, 2013 | 20.87 | 21.21 | 20.75 | 21.03 | 1,096,323 | +0.13(+0.60%) |
Sep 04, 2013 | 18.94 | 21.07 | 18.90 | 20.91 | 2,104,673 | +2.06(+10.92%) |
Sep 03, 2013 | 19.24 | 19.49 | 18.58 | 18.85 | 0 | -0.18(-0.95%) |
Aug 30, 2013 | 19.34 | 19.34 | 18.88 | 19.03 | 0 | -0.24(-1.23%) |
Aug 29, 2013 | 19.11 | 19.45 | 19.03 | 19.27 | 228,636 | +0.16(+0.83%) |
Aug 28, 2013 | 19.13 | 19.22 | 18.87 | 19.11 | 338,429 | +0.01(+0.04%) |
Aug 27, 2013 | 19.33 | 19.35 | 18.99 | 19.10 | 713,461 | -0.44(-2.26%) |
Aug 26, 2013 | 19.60 | 19.74 | 19.38 | 19.54 | 260,694 | -0.06(-0.32%) |
Aug 23, 2013 | 19.64 | 19.73 | 19.50 | 19.60 | 0 | +0.04(+0.20%) |
Aug 22, 2013 | 19.28 | 19.58 | 19.23 | 19.57 | 376,938 | +0.33(+1.72%) |
Aug 21, 2013 | 19.57 | 19.67 | 19.22 | 19.23 | 560,685 | -0.47(-2.36%) |
Aug 20, 2013 | 19.76 | 19.83 | 19.59 | 19.70 | 560,877 | -0.02(-0.12%) |
Aug 19, 2013 | 19.90 | 20.16 | 19.71 | 19.72 | 1,017,641 | -0.16(-0.79%) |
Aug 16, 2013 | 20.00 | 20.14 | 19.82 | 19.88 | 0 | -0.17(-0.87%) |
Aug 15, 2013 | 20.50 | 20.51 | 20.04 | 20.05 | 804,840 | -0.71(-3.42%) |
Aug 14, 2013 | 20.80 | 21.01 | 20.72 | 20.76 | 491,765 | -0.06(-0.27%) |
Aug 13, 2013 | 20.63 | 20.98 | 20.57 | 20.82 | 452,255 | +0.17(+0.80%) |
Aug 12, 2013 | 20.43 | 20.87 | 20.34 | 20.65 | 591,344 | +0.10(+0.50%) |
Aug 09, 2013 | 20.68 | 20.76 | 20.50 | 20.55 | 459,916 | -0.21(-1.03%) |
Aug 08, 2013 | 20.87 | 20.96 | 20.74 | 20.76 | 520,081 | +0.06(+0.27%) |
Aug 07, 2013 | 20.85 | 20.98 | 20.65 | 20.71 | 463,388 | -0.26(-1.24%) |
Aug 06, 2013 | 20.95 | 21.15 | 20.85 | 20.97 | 449,496 | -0.13(-0.64%) |
Aug 05, 2013 | 20.91 | 21.14 | 20.91 | 21.10 | 364,536 | +0.14(+0.68%) |
Aug 02, 2013 | 21.03 | 21.06 | 20.85 | 20.96 | 414,868 | -0.17(-0.82%) |