Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.87 | 20.95 | 20.12 | 20.44 | 450,153 | -0.44(-2.11%) |
Oct 30, 2013 | 21.02 | 21.41 | 20.87 | 20.88 | 627,979 | -0.16(-0.76%) |
Oct 29, 2013 | 20.99 | 21.05 | 20.66 | 21.04 | 0 | +0.16(+0.77%) |
Oct 28, 2013 | 20.73 | 21.24 | 20.65 | 20.88 | 0 | +0.10(+0.48%) |
Oct 25, 2013 | 20.73 | 20.87 | 20.59 | 20.78 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 20.96 | 20.98 | 20.59 | 20.65 | 610,786 | -0.26(-1.24%) |
Oct 23, 2013 | 20.61 | 20.92 | 20.35 | 20.91 | 354,899 | +0.16(+0.77%) |
Oct 22, 2013 | 20.54 | 20.89 | 20.31 | 20.75 | 406,709 | +0.33(+1.62%) |
Oct 21, 2013 | 20.79 | 21.00 | 20.21 | 20.42 | 758,966 | -0.32(-1.54%) |
Oct 18, 2013 | 20.75 | 20.99 | 20.57 | 20.74 | 610,591 | +0.13(+0.63%) |
Oct 17, 2013 | 19.96 | 20.66 | 19.88 | 20.61 | 552,860 | +0.67(+3.35%) |
Oct 16, 2013 | 19.94 | 20.23 | 19.79 | 19.94 | 566,240 | +0.08(+0.41%) |
Oct 15, 2013 | 19.97 | 20.17 | 19.62 | 19.86 | 557,004 | -0.09(-0.45%) |
Oct 14, 2013 | 19.71 | 20.07 | 19.55 | 19.95 | 463,122 | +0.10(+0.50%) |
Oct 11, 2013 | 20.06 | 20.13 | 19.76 | 19.85 | 0 | -0.26(-1.29%) |
Oct 10, 2013 | 19.66 | 20.42 | 19.56 | 20.11 | 1,324,165 | +0.67(+3.45%) |
Oct 09, 2013 | 19.67 | 19.67 | 19.03 | 19.44 | 826,618 | -0.13(-0.66%) |
Oct 08, 2013 | 20.05 | 20.15 | 19.35 | 19.57 | 751,418 | -0.49(-2.44%) |
Oct 07, 2013 | 20.25 | 20.35 | 19.83 | 20.06 | 0 | -0.30(-1.47%) |
Oct 04, 2013 | 20.05 | 20.60 | 20.05 | 20.36 | 0 | +0.21(+1.04%) |
Oct 03, 2013 | 20.27 | 20.42 | 19.84 | 20.15 | 0 | -0.07(-0.35%) |
Oct 02, 2013 | 20.49 | 20.49 | 20.17 | 20.22 | 595,506 | -0.27(-1.32%) |
Oct 01, 2013 | 19.67 | 20.52 | 19.63 | 20.49 | 1,502,013 | +0.81(+4.12%) |
Sep 30, 2013 | 18.92 | 20.22 | 18.77 | 19.68 | 2,290,601 | +0.70(+3.69%) |
Sep 27, 2013 | 18.60 | 19.22 | 18.44 | 18.98 | 0 | +0.37(+1.99%) |
Sep 26, 2013 | 18.64 | 18.90 | 18.44 | 18.61 | 972,215 | +0.34(+1.86%) |
Sep 25, 2013 | 18.54 | 18.75 | 18.24 | 18.27 | 828,484 | -0.33(-1.77%) |
Sep 24, 2013 | 18.66 | 18.87 | 18.48 | 18.60 | 352,007 | -0.07(-0.37%) |
Sep 23, 2013 | 18.59 | 18.87 | 18.16 | 18.67 | 475,480 | +0.08(+0.43%) |
Sep 20, 2013 | 18.74 | 18.75 | 18.44 | 18.59 | 0 | -0.16(-0.85%) |
Sep 19, 2013 | 18.74 | 18.95 | 18.67 | 18.75 | 394,033 | -0.03(-0.16%) |
Sep 18, 2013 | 18.90 | 19.04 | 18.66 | 18.78 | 0 | -0.12(-0.63%) |
Sep 17, 2013 | 18.37 | 18.96 | 18.11 | 18.90 | 0 | +0.47(+2.55%) |
Sep 16, 2013 | 18.83 | 18.72 | 18.40 | 18.43 | 0 | -0.17(-0.91%) |
Sep 13, 2013 | 18.27 | 18.81 | 18.25 | 18.60 | 0 | +0.36(+1.97%) |
Sep 12, 2013 | 18.58 | 18.62 | 18.22 | 18.24 | 0 | -0.34(-1.83%) |
Sep 11, 2013 | 19.25 | 19.30 | 18.53 | 18.58 | 0 | -0.72(-3.73%) |
Sep 10, 2013 | 19.16 | 19.46 | 19.16 | 19.30 | 774,208 | +0.15(+0.78%) |
Sep 09, 2013 | 18.97 | 19.29 | 18.95 | 19.15 | 0 | +0.20(+1.06%) |
Sep 06, 2013 | 18.83 | 19.37 | 18.52 | 18.95 | 0 | +0.20(+1.07%) |
Sep 05, 2013 | 18.65 | 18.78 | 18.46 | 18.75 | 0 | +0.18(+0.97%) |
Sep 04, 2013 | 18.13 | 18.73 | 18.12 | 18.57 | 0 | +0.57(+3.17%) |
Sep 03, 2013 | 17.96 | 18.21 | 17.77 | 18.00 | 0 | +0.03(+0.17%) |
Aug 30, 2013 | 18.26 | 18.31 | 17.87 | 17.97 | 0 | -0.33(-1.80%) |
Aug 29, 2013 | 18.33 | 18.57 | 18.16 | 18.30 | 1,126,355 | +0.01(+0.05%) |
Aug 28, 2013 | 18.09 | 18.35 | 17.93 | 18.29 | 1,357,793 | +0.27(+1.50%) |
Aug 27, 2013 | 18.06 | 18.98 | 17.87 | 18.02 | 4,602,073 | +1.58(+9.61%) |
Aug 26, 2013 | 16.17 | 16.74 | 16.00 | 16.44 | 0 | +0.25(+1.54%) |
Aug 23, 2013 | 16.48 | 16.58 | 16.18 | 16.19 | 0 | -0.31(-1.88%) |
Aug 22, 2013 | 16.37 | 16.52 | 16.31 | 16.50 | 166,786 | +0.21(+1.29%) |
Aug 21, 2013 | 16.27 | 16.60 | 16.15 | 16.29 | 590,015 | -0.03(-0.18%) |
Aug 20, 2013 | 16.12 | 16.41 | 16.08 | 16.32 | 400,356 | +0.17(+1.05%) |
Aug 19, 2013 | 16.24 | 16.48 | 16.06 | 16.15 | 518,881 | -0.14(-0.86%) |
Aug 16, 2013 | 16.01 | 16.48 | 16.01 | 16.29 | 0 | +0.18(+1.12%) |
Aug 15, 2013 | 16.36 | 16.36 | 16.03 | 16.11 | 578,574 | +0.12(+0.75%) |
Aug 14, 2013 | 15.94 | 16.11 | 15.88 | 15.99 | 348,249 | +0.06(+0.38%) |
Aug 13, 2013 | 15.99 | 16.09 | 15.84 | 15.93 | 349,224 | -0.05(-0.31%) |
Aug 12, 2013 | 15.97 | 16.06 | 15.85 | 15.98 | 535,215 | +0.01(+0.06%) |
Aug 09, 2013 | 15.91 | 16.06 | 15.76 | 15.97 | 442,579 | +0.10(+0.63%) |
Aug 08, 2013 | 15.96 | 16.02 | 15.85 | 15.87 | 716,399 | +0.05(+0.32%) |
Aug 07, 2013 | 15.33 | 15.90 | 15.17 | 15.82 | 1,438,038 | +0.50(+3.26%) |
Aug 06, 2013 | 14.62 | 16.40 | 14.61 | 15.32 | 1,858,067 | +1.01(+7.06%) |
Aug 05, 2013 | 14.11 | 14.49 | 14.11 | 14.31 | 467,423 | +0.17(+1.20%) |
Aug 02, 2013 | 14.54 | 14.64 | 14.12 | 14.14 | 420,945 | -0.45(-3.08%) |