Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.20 | 20.32 | 20.00 | 20.03 | 0 | -0.14(-0.68%) |
Oct 30, 2013 | 20.20 | 20.34 | 20.01 | 20.17 | 129,829 | -0.06(-0.28%) |
Oct 29, 2013 | 20.04 | 20.45 | 20.04 | 20.23 | 0 | +0.23(+1.13%) |
Oct 28, 2013 | 20.12 | 20.22 | 19.85 | 20.00 | 0 | -0.11(-0.56%) |
Oct 25, 2013 | 20.15 | 20.26 | 19.91 | 20.11 | 0 | +0.04(+0.20%) |
Oct 24, 2013 | 19.90 | 20.13 | 19.79 | 20.07 | 81,347 | +0.17(+0.86%) |
Oct 23, 2013 | 19.70 | 20.00 | 19.69 | 19.90 | 239,034 | +0.14(+0.70%) |
Oct 22, 2013 | 19.78 | 19.94 | 19.66 | 19.77 | 124,452 | +0.03(+0.16%) |
Oct 21, 2013 | 19.86 | 20.02 | 19.72 | 19.73 | 144,663 | -0.13(-0.65%) |
Oct 18, 2013 | 20.02 | 20.05 | 19.77 | 19.86 | 253,536 | +0.02(+0.12%) |
Oct 17, 2013 | 19.55 | 19.89 | 19.52 | 19.84 | 324,331 | +0.23(+1.20%) |
Oct 16, 2013 | 19.45 | 19.63 | 19.36 | 19.60 | 131,806 | +0.32(+1.64%) |
Oct 15, 2013 | 19.34 | 19.60 | 19.27 | 19.29 | 108,721 | -0.16(-0.83%) |
Oct 14, 2013 | 19.28 | 19.51 | 19.28 | 19.45 | 156,156 | +0.11(+0.54%) |
Oct 11, 2013 | 18.75 | 19.35 | 18.72 | 19.34 | 0 | +0.49(+2.62%) |
Oct 10, 2013 | 18.70 | 18.90 | 18.34 | 18.85 | 142,619 | +0.39(+2.11%) |
Oct 09, 2013 | 18.52 | 18.65 | 18.32 | 18.46 | 138,485 | +0.02(+0.13%) |
Oct 08, 2013 | 18.85 | 19.15 | 18.42 | 18.44 | 130,529 | -0.46(-2.44%) |
Oct 07, 2013 | 18.74 | 18.95 | 18.74 | 18.90 | 0 | -0.06(-0.30%) |
Oct 04, 2013 | 18.80 | 19.04 | 18.71 | 18.95 | 0 | +0.13(+0.69%) |
Oct 03, 2013 | 19.12 | 19.12 | 18.70 | 18.82 | 0 | -0.38(-1.98%) |
Oct 02, 2013 | 19.24 | 19.40 | 19.16 | 19.21 | 101,154 | -0.17(-0.88%) |
Oct 01, 2013 | 19.16 | 19.47 | 19.12 | 19.38 | 130,634 | +0.23(+1.18%) |
Sep 30, 2013 | 19.00 | 19.19 | 18.94 | 19.15 | 146,353 | +0.00(+0.00%) |
Sep 27, 2013 | 19.07 | 19.32 | 19.07 | 19.15 | 0 | -0.06(-0.34%) |
Sep 26, 2013 | 19.21 | 19.30 | 19.09 | 19.21 | 108,332 | +0.09(+0.47%) |
Sep 25, 2013 | 19.31 | 19.31 | 19.08 | 19.12 | 110,884 | -0.10(-0.51%) |
Sep 24, 2013 | 19.38 | 19.38 | 19.17 | 19.22 | 125,188 | -0.15(-0.79%) |
Sep 23, 2013 | 19.38 | 19.42 | 19.27 | 19.38 | 140,602 | -0.01(-0.04%) |
Sep 20, 2013 | 19.38 | 19.49 | 19.31 | 19.38 | 0 | -0.02(-0.08%) |
Sep 19, 2013 | 19.42 | 19.46 | 19.25 | 19.40 | 128,861 | +0.01(+0.04%) |
Sep 18, 2013 | 19.42 | 19.55 | 19.14 | 19.39 | 0 | -0.02(-0.13%) |
Sep 17, 2013 | 19.29 | 19.45 | 18.94 | 19.42 | 0 | +0.08(+0.42%) |
Sep 16, 2013 | 19.28 | 19.40 | 19.19 | 19.34 | 0 | +0.14(+0.72%) |
Sep 13, 2013 | 19.17 | 19.31 | 19.01 | 19.20 | 0 | +0.11(+0.59%) |
Sep 12, 2013 | 19.35 | 19.51 | 19.07 | 19.08 | 0 | -0.28(-1.42%) |
Sep 11, 2013 | 19.25 | 19.46 | 19.21 | 19.36 | 0 | +0.06(+0.29%) |
Sep 10, 2013 | 19.24 | 19.57 | 19.21 | 19.30 | 200,620 | +0.10(+0.51%) |
Sep 09, 2013 | 18.96 | 19.30 | 18.82 | 19.21 | 0 | +0.32(+1.72%) |
Sep 06, 2013 | 18.97 | 19.05 | 18.48 | 18.88 | 0 | +0.02(+0.13%) |
Sep 05, 2013 | 18.76 | 18.97 | 18.51 | 18.86 | 0 | +0.10(+0.52%) |
Sep 04, 2013 | 18.41 | 18.80 | 18.40 | 18.76 | 0 | +0.35(+1.89%) |
Sep 03, 2013 | 18.46 | 18.77 | 18.32 | 18.41 | 0 | +0.19(+1.02%) |
Aug 30, 2013 | 18.62 | 18.62 | 18.14 | 18.23 | 0 | -0.44(-2.34%) |
Aug 29, 2013 | 18.34 | 18.70 | 18.34 | 18.66 | 142,574 | +0.25(+1.36%) |
Aug 28, 2013 | 18.36 | 18.48 | 18.27 | 18.41 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 18.74 | 18.88 | 18.38 | 18.41 | 125,988 | -0.53(-2.82%) |
Aug 26, 2013 | 18.92 | 19.33 | 18.92 | 18.95 | 0 | +0.02(+0.13%) |
Aug 23, 2013 | 18.77 | 18.98 | 18.70 | 18.92 | 0 | +0.19(+1.04%) |
Aug 22, 2013 | 18.57 | 18.76 | 18.56 | 18.73 | 95,295 | +0.19(+1.01%) |
Aug 21, 2013 | 18.78 | 18.81 | 18.50 | 18.54 | 0 | -0.25(-1.34%) |
Aug 20, 2013 | 18.54 | 18.79 | 18.32 | 18.79 | 263,601 | +0.25(+1.35%) |
Aug 19, 2013 | 18.53 | 18.65 | 18.27 | 18.54 | 136,189 | +0.02(+0.13%) |
Aug 16, 2013 | 18.63 | 18.64 | 18.32 | 18.52 | 0 | -0.19(-1.04%) |
Aug 15, 2013 | 19.14 | 19.16 | 18.66 | 18.71 | 218,398 | -0.62(-3.23%) |
Aug 14, 2013 | 19.30 | 19.51 | 19.26 | 19.34 | 204,549 | +0.02(+0.08%) |
Aug 13, 2013 | 19.49 | 19.59 | 19.11 | 19.32 | 230,537 | -0.12(-0.62%) |
Aug 12, 2013 | 19.40 | 19.59 | 19.38 | 19.44 | 197,291 | -0.01(-0.04%) |
Aug 09, 2013 | 19.32 | 19.55 | 19.16 | 19.45 | 236,520 | +0.07(+0.38%) |
Aug 08, 2013 | 19.44 | 19.44 | 19.08 | 19.38 | 562,227 | +0.08(+0.42%) |
Aug 07, 2013 | 19.88 | 19.94 | 19.20 | 19.30 | 224,829 | -0.59(-2.97%) |
Aug 06, 2013 | 19.84 | 20.06 | 19.79 | 19.89 | 119,693 | -0.02(-0.08%) |
Aug 05, 2013 | 19.86 | 20.03 | 19.80 | 19.90 | 112,115 | +0.01(+0.04%) |
Aug 02, 2013 | 20.05 | 20.12 | 19.68 | 19.89 | 157,870 | -0.25(-1.25%) |