Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.50 | 24.50 | 23.76 | 23.96 | 0 | -0.60(-2.44%) |
Oct 30, 2013 | 24.34 | 25.17 | 24.17 | 24.56 | 105,874 | +0.16(+0.66%) |
Oct 29, 2013 | 24.70 | 24.90 | 23.56 | 24.40 | 143,621 | -0.24(-0.97%) |
Oct 28, 2013 | 24.64 | 25.17 | 24.38 | 24.64 | 0 | +0.05(+0.20%) |
Oct 25, 2013 | 24.79 | 25.09 | 23.41 | 24.59 | 0 | -0.10(-0.41%) |
Oct 24, 2013 | 24.40 | 24.92 | 24.18 | 24.69 | 72,340 | +0.32(+1.31%) |
Oct 23, 2013 | 24.55 | 24.71 | 24.23 | 24.37 | 0 | -0.40(-1.61%) |
Oct 22, 2013 | 25.05 | 25.44 | 24.39 | 24.77 | 61,551 | -0.27(-1.08%) |
Oct 21, 2013 | 24.75 | 25.18 | 24.74 | 25.04 | 116,703 | +0.41(+1.66%) |
Oct 18, 2013 | 24.49 | 25.49 | 24.03 | 24.63 | 115,154 | +0.39(+1.61%) |
Oct 17, 2013 | 24.27 | 24.44 | 24.04 | 24.24 | 67,012 | -0.06(-0.26%) |
Oct 16, 2013 | 24.34 | 25.20 | 24.10 | 24.30 | 63,275 | +0.16(+0.68%) |
Oct 15, 2013 | 24.05 | 24.19 | 23.91 | 24.14 | 56,589 | +0.01(+0.04%) |
Oct 14, 2013 | 23.96 | 24.28 | 23.74 | 24.13 | 60,367 | -0.03(-0.12%) |
Oct 11, 2013 | 23.77 | 24.40 | 23.33 | 24.16 | 0 | +0.24(+1.00%) |
Oct 10, 2013 | 22.56 | 24.09 | 22.36 | 23.92 | 274,567 | +1.64(+7.36%) |
Oct 09, 2013 | 22.73 | 22.82 | 22.13 | 22.28 | 0 | -0.43(-1.89%) |
Oct 08, 2013 | 22.97 | 23.22 | 22.62 | 22.71 | 109,108 | +0.05(+0.24%) |
Oct 07, 2013 | 23.03 | 23.03 | 22.40 | 22.66 | 0 | -0.52(-2.26%) |
Oct 04, 2013 | 22.33 | 23.36 | 22.32 | 23.18 | 0 | +0.79(+3.53%) |
Oct 03, 2013 | 23.03 | 23.22 | 22.30 | 22.39 | 0 | -0.62(-2.69%) |
Oct 02, 2013 | 22.97 | 23.25 | 22.82 | 23.01 | 133,385 | -0.19(-0.84%) |
Oct 01, 2013 | 23.15 | 23.50 | 22.76 | 23.20 | 365,231 | +0.06(+0.28%) |
Sep 27, 2013 | 23.40 | 23.61 | 22.89 | 23.14 | 0 | -0.45(-1.91%) |
Sep 26, 2013 | 23.49 | 23.84 | 23.23 | 23.59 | 264,632 | +0.03(+0.13%) |
Sep 25, 2013 | 23.38 | 23.86 | 23.18 | 23.56 | 249,600 | +0.14(+0.60%) |
Sep 24, 2013 | 23.72 | 24.09 | 23.16 | 23.42 | 309,799 | -0.31(-1.31%) |
Sep 23, 2013 | 21.76 | 24.10 | 21.61 | 23.73 | 329,205 | +1.93(+8.85%) |
Sep 20, 2013 | 21.75 | 22.08 | 21.00 | 21.80 | 0 | +0.23(+1.07%) |
Sep 19, 2013 | 22.19 | 22.19 | 20.95 | 21.57 | 151,815 | -0.53(-2.40%) |
Sep 18, 2013 | 22.33 | 22.33 | 21.70 | 22.10 | 0 | -0.23(-1.03%) |
Sep 17, 2013 | 22.50 | 22.50 | 21.75 | 22.33 | 0 | -0.33(-1.46%) |
Sep 16, 2013 | 22.61 | 23.06 | 22.55 | 22.66 | 0 | +0.05(+0.22%) |
Sep 13, 2013 | 22.72 | 22.81 | 22.50 | 22.61 | 0 | +0.01(+0.04%) |
Sep 12, 2013 | 23.14 | 23.28 | 22.41 | 22.60 | 0 | -0.31(-1.35%) |
Sep 11, 2013 | 22.20 | 23.05 | 22.08 | 22.91 | 0 | +0.65(+2.92%) |
Sep 10, 2013 | 22.30 | 22.30 | 22.10 | 22.26 | 33,821 | +0.02(+0.09%) |
Sep 09, 2013 | 22.20 | 22.32 | 22.09 | 22.24 | 0 | +0.14(+0.63%) |
Sep 06, 2013 | 22.55 | 22.55 | 21.87 | 22.10 | 0 | -0.28(-1.25%) |
Sep 05, 2013 | 22.46 | 22.88 | 22.19 | 22.38 | 0 | +0.03(+0.13%) |
Sep 04, 2013 | 22.95 | 23.00 | 22.00 | 22.35 | 0 | -0.66(-2.87%) |
Sep 03, 2013 | 23.47 | 23.60 | 22.93 | 23.01 | 0 | -0.08(-0.35%) |
Aug 30, 2013 | 23.39 | 23.65 | 22.92 | 23.09 | 0 | -0.32(-1.37%) |
Aug 29, 2013 | 23.25 | 23.60 | 22.68 | 23.41 | 62,159 | +0.18(+0.77%) |
Aug 28, 2013 | 22.76 | 23.64 | 22.47 | 23.23 | 0 | +0.41(+1.80%) |
Aug 27, 2013 | 22.96 | 22.96 | 22.35 | 22.82 | 33,879 | -0.41(-1.76%) |
Aug 26, 2013 | 22.83 | 23.47 | 22.59 | 23.23 | 0 | +0.39(+1.71%) |
Aug 23, 2013 | 22.75 | 23.44 | 22.62 | 22.84 | 0 | +0.16(+0.71%) |
Aug 22, 2013 | 22.72 | 22.91 | 22.06 | 22.68 | 45,235 | +0.19(+0.84%) |
Aug 21, 2013 | 22.39 | 22.85 | 22.36 | 22.49 | 0 | +0.08(+0.36%) |
Aug 20, 2013 | 22.21 | 22.61 | 22.18 | 22.41 | 46,352 | +0.26(+1.17%) |
Aug 19, 2013 | 22.27 | 22.60 | 22.15 | 22.15 | 47,216 | -0.07(-0.32%) |
Aug 16, 2013 | 22.10 | 22.43 | 22.10 | 22.22 | 0 | +0.10(+0.45%) |
Aug 15, 2013 | 21.96 | 22.38 | 21.85 | 22.12 | 56,981 | -0.15(-0.67%) |
Aug 14, 2013 | 22.32 | 22.41 | 22.17 | 22.27 | 23,943 | -0.06(-0.27%) |
Aug 13, 2013 | 22.33 | 22.55 | 22.15 | 22.33 | 35,578 | +0.01(+0.04%) |
Aug 12, 2013 | 22.37 | 22.64 | 22.10 | 22.32 | 42,191 | -0.08(-0.36%) |
Aug 09, 2013 | 22.11 | 22.69 | 22.00 | 22.40 | 54,960 | +0.13(+0.58%) |
Aug 08, 2013 | 22.39 | 22.80 | 22.12 | 22.27 | 73,756 | +0.14(+0.63%) |
Aug 07, 2013 | 22.13 | 22.31 | 21.95 | 22.13 | 68,886 | -0.14(-0.63%) |
Aug 06, 2013 | 22.10 | 22.76 | 21.81 | 22.27 | 79,455 | +0.13(+0.59%) |
Aug 05, 2013 | 22.14 | 22.32 | 21.83 | 22.14 | 128,992 | +0.03(+0.14%) |
Aug 02, 2013 | 20.70 | 23.09 | 20.70 | 22.11 | 316,338 | +1.45(+7.02%) |