Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.67 | 20.67 | 20.47 | 20.47 | 6,902 | -0.12(-0.59%) |
Oct 30, 2013 | 20.94 | 20.94 | 20.53 | 20.59 | 4,839 | -0.04(-0.21%) |
Oct 29, 2013 | 20.87 | 20.87 | 20.48 | 20.63 | 33,766 | +0.02(+0.10%) |
Oct 28, 2013 | 20.62 | 20.62 | 20.57 | 20.61 | 8,208 | +0.10(+0.51%) |
Oct 25, 2013 | 20.44 | 20.51 | 20.42 | 20.51 | 17,799 | +0.06(+0.29%) |
Oct 24, 2013 | 20.51 | 20.51 | 20.45 | 20.45 | 4,805 | -0.02(-0.09%) |
Oct 23, 2013 | 20.65 | 20.65 | 20.47 | 20.47 | 19,353 | -0.44(-2.09%) |
Oct 22, 2013 | 20.87 | 20.99 | 20.86 | 20.90 | 19,710 | +0.19(+0.93%) |
Oct 21, 2013 | 20.94 | 20.94 | 20.70 | 20.71 | 30,005 | -0.08(-0.39%) |
Oct 18, 2013 | 20.75 | 20.81 | 20.75 | 20.79 | 22,232 | +0.10(+0.46%) |
Oct 17, 2013 | 20.65 | 20.69 | 20.57 | 20.69 | 13,230 | +0.04(+0.22%) |
Oct 16, 2013 | 20.60 | 20.70 | 20.56 | 20.65 | 21,693 | +0.24(+1.16%) |
Oct 15, 2013 | 20.72 | 20.72 | 20.41 | 20.41 | 46,986 | -0.11(-0.54%) |
Oct 14, 2013 | 20.37 | 20.55 | 20.28 | 20.52 | 15,950 | +0.10(+0.51%) |
Oct 11, 2013 | 20.37 | 20.43 | 20.32 | 20.42 | 5,512 | +0.08(+0.40%) |
Oct 10, 2013 | 20.22 | 20.34 | 20.19 | 20.34 | 16,775 | +0.37(+1.86%) |
Oct 09, 2013 | 19.94 | 19.98 | 19.81 | 19.96 | 10,133 | +0.11(+0.56%) |
Oct 08, 2013 | 20.09 | 20.09 | 19.84 | 19.85 | 8,378 | -0.06(-0.28%) |
Oct 07, 2013 | 19.86 | 20.09 | 19.86 | 19.91 | 6,127 | -0.13(-0.62%) |
Oct 04, 2013 | 19.90 | 20.03 | 19.90 | 20.03 | 4,365 | +0.18(+0.92%) |
Oct 03, 2013 | 19.92 | 19.93 | 19.82 | 19.85 | 21,057 | -0.06(-0.28%) |
Oct 02, 2013 | 19.79 | 19.97 | 19.76 | 19.90 | 8,554 | +0.03(+0.15%) |
Oct 01, 2013 | 19.75 | 19.87 | 19.75 | 19.87 | 4,709 | +0.04(+0.18%) |
Sep 27, 2013 | 19.87 | 19.87 | 19.79 | 19.84 | 17,256 | -0.08(-0.41%) |
Sep 26, 2013 | 20.05 | 20.05 | 19.81 | 19.92 | 40,051 | -0.02(-0.11%) |
Sep 25, 2013 | 20.02 | 20.04 | 19.92 | 19.94 | 29,737 | -0.09(-0.45%) |
Sep 24, 2013 | 20.11 | 20.13 | 20.03 | 20.03 | 29,157 | -0.13(-0.66%) |
Sep 23, 2013 | 20.09 | 20.16 | 20.03 | 20.16 | 6,987 | -0.01(-0.07%) |
Sep 20, 2013 | 20.40 | 20.40 | 20.11 | 20.18 | 16,070 | -0.36(-1.74%) |
Sep 19, 2013 | 20.78 | 20.78 | 19.96 | 20.54 | 21,807 | -0.20(-0.97%) |
Sep 18, 2013 | 19.83 | 20.83 | 19.70 | 20.74 | 66,891 | +0.92(+4.66%) |
Sep 17, 2013 | 19.86 | 19.86 | 19.79 | 19.81 | 25,960 | +0.01(+0.07%) |
Sep 16, 2013 | 19.62 | 19.99 | 19.80 | 19.80 | 30,174 | +0.18(+0.91%) |
Sep 13, 2013 | 19.60 | 19.62 | 19.25 | 19.62 | 7,386 | +0.08(+0.42%) |
Sep 12, 2013 | 19.57 | 19.60 | 19.53 | 19.54 | 7,492 | -0.22(-1.13%) |
Sep 11, 2013 | 19.64 | 19.79 | 19.61 | 19.76 | 16,882 | +0.13(+0.65%) |
Sep 10, 2013 | 19.73 | 19.73 | 19.58 | 19.64 | 49,781 | +0.14(+0.72%) |
Sep 09, 2013 | 19.38 | 19.51 | 19.33 | 19.49 | 160,077 | +0.37(+1.95%) |
Sep 06, 2013 | 19.20 | 19.25 | 19.12 | 19.12 | 27,973 | +0.24(+1.26%) |
Sep 05, 2013 | 18.75 | 18.99 | 18.75 | 18.88 | 18,246 | +0.22(+1.18%) |
Sep 04, 2013 | 18.54 | 18.67 | 18.54 | 18.66 | 5,124 | +0.27(+1.49%) |
Sep 03, 2013 | 18.74 | 18.80 | 18.39 | 18.39 | 13,714 | +0.12(+0.64%) |
Aug 30, 2013 | 18.39 | 18.53 | 18.27 | 18.27 | 1,941 | +0.07(+0.41%) |
Aug 29, 2013 | 18.33 | 18.38 | 18.20 | 18.20 | 17,865 | +0.08(+0.43%) |
Aug 28, 2013 | 18.16 | 18.49 | 18.12 | 18.12 | 29,075 | +0.06(+0.31%) |
Aug 27, 2013 | 18.17 | 18.18 | 18.06 | 18.06 | 7,108 | -0.27(-1.50%) |
Aug 26, 2013 | 18.62 | 18.62 | 18.34 | 18.34 | 11,464 | -0.26(-1.41%) |
Aug 23, 2013 | 18.47 | 18.60 | 18.43 | 18.60 | 9,564 | +0.25(+1.34%) |
Aug 22, 2013 | 18.26 | 18.36 | 18.26 | 18.36 | 4,610 | +0.29(+1.61%) |
Aug 21, 2013 | 18.22 | 18.22 | 18.06 | 18.06 | 9,423 | -0.36(-1.98%) |
Aug 20, 2013 | 18.39 | 18.46 | 18.31 | 18.43 | 6,119 | +0.01(+0.04%) |
Aug 19, 2013 | 18.56 | 18.80 | 18.41 | 18.42 | 12,886 | -0.22(-1.20%) |
Aug 16, 2013 | 18.76 | 18.76 | 18.65 | 18.65 | 17,460 | -0.05(-0.28%) |