Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.16 | 20.33 | 20.16 | 20.27 | 5,450 | -0.03(-0.13%) |
Oct 30, 2013 | 20.34 | 20.40 | 20.30 | 20.30 | 840 | -0.08(-0.39%) |
Oct 29, 2013 | 20.39 | 20.40 | 20.37 | 20.38 | 2,023 | +0.08(+0.40%) |
Oct 28, 2013 | 20.30 | 20.34 | 20.27 | 20.30 | 4,191 | +0.02(+0.10%) |
Oct 25, 2013 | 20.22 | 20.28 | 20.22 | 20.28 | 3,290 | +0.16(+0.78%) |
Oct 24, 2013 | 20.12 | 20.16 | 20.11 | 20.12 | 3,767 | -0.01(-0.04%) |
Oct 23, 2013 | 20.23 | 20.28 | 20.13 | 20.13 | 5,308 | -0.00(-0.00%) |
Oct 22, 2013 | 20.12 | 20.16 | 20.12 | 20.13 | 1,538 | +0.12(+0.62%) |
Oct 21, 2013 | 20.00 | 20.11 | 20.00 | 20.01 | 4,642 | -0.08(-0.38%) |
Oct 18, 2013 | 19.95 | 20.15 | 19.95 | 20.08 | 4,274 | +0.13(+0.66%) |
Oct 17, 2013 | 19.65 | 19.95 | 19.64 | 19.95 | 3,120 | +0.31(+1.58%) |
Oct 16, 2013 | 19.64 | 19.65 | 19.58 | 19.64 | 2,888 | +0.13(+0.67%) |
Oct 15, 2013 | 19.55 | 19.60 | 19.51 | 19.51 | 1,362 | -0.05(-0.26%) |
Oct 14, 2013 | 19.63 | 19.65 | 19.49 | 19.56 | 50,656 | -0.03(-0.13%) |
Oct 11, 2013 | 19.59 | 19.59 | 19.59 | 19.59 | 227 | +0.05(+0.24%) |
Oct 10, 2013 | 19.36 | 19.54 | 19.34 | 19.54 | 2,575 | +0.34(+1.79%) |
Oct 09, 2013 | 19.29 | 19.29 | 19.19 | 19.20 | 4,684 | +0.06(+0.32%) |
Oct 08, 2013 | 19.44 | 19.44 | 19.13 | 19.13 | 13,900 | -0.18(-0.94%) |
Oct 07, 2013 | 19.29 | 19.33 | 19.27 | 19.32 | 3,169 | +0.00(+0.01%) |
Oct 04, 2013 | 19.21 | 19.33 | 19.21 | 19.31 | 1,396 | +0.05(+0.28%) |
Oct 03, 2013 | 19.35 | 19.35 | 19.20 | 19.26 | 2,661 | -0.21(-1.05%) |
Oct 02, 2013 | 19.35 | 19.47 | 19.35 | 19.47 | 1,160 | +0.05(+0.25%) |
Oct 01, 2013 | 19.42 | 19.48 | 19.40 | 19.42 | 5,339 | +0.12(+0.60%) |
Sep 27, 2013 | 19.29 | 19.30 | 19.28 | 19.30 | 938 | -0.12(-0.60%) |
Sep 26, 2013 | 19.46 | 19.51 | 19.40 | 19.42 | 3,334 | -0.09(-0.48%) |
Sep 25, 2013 | 19.50 | 19.53 | 19.42 | 19.51 | 2,029 | -0.01(-0.06%) |
Sep 24, 2013 | 19.44 | 19.53 | 19.44 | 19.52 | 2,750 | +0.04(+0.18%) |
Sep 23, 2013 | 19.30 | 19.52 | 19.30 | 19.49 | 39,430 | +0.18(+0.93%) |
Sep 20, 2013 | 19.46 | 19.50 | 19.31 | 19.31 | 3,829 | -0.40(-2.03%) |
Sep 19, 2013 | 19.77 | 19.78 | 19.70 | 19.71 | 1,274 | -0.04(-0.22%) |
Sep 18, 2013 | 19.37 | 19.80 | 19.35 | 19.75 | 4,505 | +0.39(+2.01%) |
Sep 17, 2013 | 19.38 | 19.40 | 19.36 | 19.36 | 879 | +0.10(+0.52%) |
Sep 16, 2013 | 19.28 | 19.38 | 19.26 | 19.26 | 36,012 | -0.02(-0.08%) |
Sep 13, 2013 | 19.27 | 19.30 | 19.27 | 19.28 | 3,714 | +0.09(+0.44%) |
Sep 12, 2013 | 19.25 | 19.25 | 19.19 | 19.19 | 1,745 | -0.07(-0.36%) |
Sep 11, 2013 | 19.21 | 19.32 | 19.19 | 19.26 | 3,466 | +0.01(+0.05%) |
Sep 10, 2013 | 19.19 | 19.25 | 19.15 | 19.25 | 3,001 | +0.16(+0.84%) |
Sep 09, 2013 | 18.99 | 19.09 | 18.98 | 19.09 | 3,486 | +0.04(+0.21%) |
Sep 06, 2013 | 19.01 | 19.05 | 19.00 | 19.05 | 1,948 | +0.14(+0.74%) |
Sep 05, 2013 | 18.91 | 18.91 | 18.91 | 18.91 | 100 | -0.07(-0.39%) |
Sep 04, 2013 | 18.98 | 19.03 | 18.97 | 18.98 | 4,723 | -0.01(-0.06%) |
Sep 03, 2013 | 19.19 | 19.19 | 18.92 | 19.00 | 9,934 | -0.09(-0.49%) |
Aug 30, 2013 | 19.13 | 19.14 | 19.09 | 19.09 | 19,245 | -0.09(-0.47%) |
Aug 29, 2013 | 19.17 | 19.18 | 19.17 | 19.18 | 679 | +0.01(+0.06%) |
Aug 28, 2013 | 19.12 | 19.22 | 19.07 | 19.17 | 12,270 | +0.05(+0.26%) |
Aug 27, 2013 | 19.19 | 19.26 | 19.12 | 19.12 | 1,289 | -0.12(-0.62%) |
Aug 26, 2013 | 19.34 | 19.40 | 19.24 | 19.24 | 12,438 | -0.06(-0.31%) |
Aug 23, 2013 | 19.34 | 19.35 | 19.29 | 19.30 | 962 | +0.06(+0.31%) |
Aug 22, 2013 | 19.11 | 19.24 | 19.10 | 19.24 | 2,344 | +0.03(+0.16%) |
Aug 21, 2013 | 19.16 | 19.24 | 19.10 | 19.21 | 25,950 | -0.14(-0.72%) |
Aug 20, 2013 | 19.16 | 19.39 | 19.15 | 19.35 | 4,799 | +0.20(+1.04%) |
Aug 19, 2013 | 19.23 | 19.30 | 19.14 | 19.15 | 27,225 | -0.16(-0.83%) |
Aug 16, 2013 | 19.41 | 19.41 | 19.27 | 19.31 | 6,310 | -0.18(-0.92%) |
Aug 15, 2013 | 19.57 | 19.62 | 19.31 | 19.49 | 8,244 | -0.29(-1.47%) |
Aug 14, 2013 | 19.84 | 19.84 | 19.77 | 19.78 | 5,514 | -0.15(-0.74%) |
Aug 13, 2013 | 19.89 | 19.93 | 19.89 | 19.93 | 600 | -0.03(-0.13%) |
Aug 12, 2013 | 20.00 | 20.00 | 19.94 | 19.95 | 6,484 | -0.07(-0.33%) |
Aug 09, 2013 | 20.10 | 20.10 | 20.00 | 20.02 | 9,873 | -0.09(-0.44%) |
Aug 08, 2013 | 20.04 | 20.12 | 20.04 | 20.11 | 1,806 | +0.06(+0.29%) |
Aug 07, 2013 | 19.78 | 20.07 | 19.78 | 20.05 | 5,850 | -0.02(-0.08%) |
Aug 06, 2013 | 20.06 | 20.11 | 20.06 | 20.07 | 4,815 | -0.08(-0.40%) |
Aug 05, 2013 | 20.17 | 20.20 | 20.14 | 20.15 | 4,961 | -0.00(-0.02%) |
Aug 02, 2013 | 20.13 | 20.16 | 20.12 | 20.15 | 2,177 | -0.00(-0.00%) |