Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.56 | 20.77 | 20.42 | 20.57 | 0 | -0.04(-0.19%) |
Oct 30, 2013 | 21.25 | 21.32 | 20.24 | 20.61 | 557,085 | -0.61(-2.88%) |
Oct 29, 2013 | 19.84 | 21.23 | 19.63 | 21.22 | 0 | +1.94(+10.07%) |
Oct 28, 2013 | 19.29 | 19.51 | 19.08 | 19.28 | 0 | -0.05(-0.26%) |
Oct 25, 2013 | 19.37 | 19.63 | 18.97 | 19.33 | 0 | +0.04(+0.20%) |
Oct 24, 2013 | 19.38 | 19.47 | 19.20 | 19.29 | 183,242 | +0.01(+0.05%) |
Oct 23, 2013 | 19.29 | 19.46 | 18.88 | 19.28 | 369,664 | -0.16(-0.81%) |
Oct 22, 2013 | 19.47 | 20.19 | 19.38 | 19.44 | 534,204 | +0.04(+0.20%) |
Oct 21, 2013 | 18.95 | 19.44 | 18.87 | 19.40 | 280,576 | +0.45(+2.39%) |
Oct 18, 2013 | 18.62 | 18.96 | 18.45 | 18.95 | 229,424 | +0.40(+2.18%) |
Oct 17, 2013 | 18.57 | 18.67 | 18.40 | 18.54 | 261,023 | -0.04(-0.21%) |
Oct 16, 2013 | 18.56 | 18.82 | 18.41 | 18.58 | 371,477 | +0.18(+0.96%) |
Oct 15, 2013 | 18.72 | 18.88 | 18.35 | 18.41 | 302,929 | -0.33(-1.79%) |
Oct 14, 2013 | 18.75 | 19.01 | 18.58 | 18.74 | 245,411 | -0.19(-0.99%) |
Oct 11, 2013 | 17.74 | 18.95 | 17.74 | 18.93 | 0 | +1.07(+6.02%) |
Oct 10, 2013 | 17.34 | 17.86 | 17.19 | 17.85 | 368,941 | +0.82(+4.80%) |
Oct 09, 2013 | 17.28 | 17.35 | 16.67 | 17.04 | 623,744 | -0.19(-1.09%) |
Oct 08, 2013 | 17.47 | 17.74 | 17.06 | 17.22 | 263,385 | -0.23(-1.30%) |
Oct 07, 2013 | 17.61 | 17.81 | 17.32 | 17.45 | 0 | -0.37(-2.10%) |
Oct 04, 2013 | 17.54 | 18.00 | 17.44 | 17.82 | 0 | +0.26(+1.46%) |
Oct 03, 2013 | 17.84 | 18.03 | 17.39 | 17.57 | 0 | -0.27(-1.49%) |
Oct 02, 2013 | 17.66 | 17.87 | 17.33 | 17.83 | 264,440 | +0.06(+0.33%) |
Oct 01, 2013 | 17.30 | 17.93 | 17.23 | 17.77 | 604,838 | +0.52(+3.03%) |
Sep 30, 2013 | 17.16 | 17.39 | 16.94 | 17.25 | 408,833 | -0.09(-0.51%) |
Sep 27, 2013 | 17.44 | 17.59 | 17.29 | 17.34 | 0 | -0.15(-0.85%) |
Sep 26, 2013 | 17.67 | 17.69 | 17.25 | 17.49 | 316,005 | -0.08(-0.45%) |
Sep 25, 2013 | 17.08 | 17.98 | 16.96 | 17.57 | 655,800 | +0.44(+2.59%) |
Sep 24, 2013 | 17.38 | 17.38 | 17.04 | 17.12 | 419,095 | -0.17(-0.97%) |
Sep 23, 2013 | 17.27 | 17.42 | 17.08 | 17.29 | 293,378 | +0.03(+0.17%) |
Sep 20, 2013 | 17.43 | 17.43 | 17.10 | 17.26 | 0 | -0.17(-0.96%) |
Sep 19, 2013 | 17.73 | 17.86 | 17.32 | 17.43 | 249,718 | -0.23(-1.28%) |
Sep 18, 2013 | 17.68 | 17.77 | 17.18 | 17.66 | 0 | -0.05(-0.28%) |
Sep 17, 2013 | 18.00 | 18.03 | 17.55 | 17.71 | 0 | -0.31(-1.70%) |
Sep 16, 2013 | 18.33 | 18.33 | 17.98 | 18.01 | 0 | -0.20(-1.08%) |
Sep 13, 2013 | 17.99 | 18.27 | 17.99 | 18.21 | 0 | +0.26(+1.43%) |
Sep 12, 2013 | 18.57 | 18.74 | 17.92 | 17.95 | 0 | -0.62(-3.34%) |
Sep 11, 2013 | 18.72 | 18.96 | 18.44 | 18.57 | 0 | -0.26(-1.36%) |
Sep 10, 2013 | 18.93 | 18.95 | 18.64 | 18.83 | 383,625 | -0.02(-0.10%) |
Sep 09, 2013 | 19.01 | 19.14 | 18.72 | 18.85 | 0 | -0.08(-0.42%) |
Sep 06, 2013 | 19.33 | 19.59 | 18.70 | 18.93 | 0 | -0.31(-1.59%) |
Sep 05, 2013 | 18.37 | 19.33 | 18.33 | 19.23 | 418,220 | +1.17(+6.49%) |
Sep 04, 2013 | 17.86 | 18.23 | 17.68 | 18.06 | 0 | +0.17(+0.94%) |
Sep 03, 2013 | 18.21 | 18.32 | 17.50 | 17.89 | 0 | -0.07(-0.38%) |
Aug 30, 2013 | 18.39 | 18.59 | 17.87 | 17.96 | 0 | -0.43(-2.36%) |
Aug 29, 2013 | 18.09 | 18.62 | 18.04 | 18.40 | 172,401 | +0.31(+1.69%) |
Aug 28, 2013 | 17.73 | 18.18 | 17.73 | 18.09 | 0 | +0.34(+1.89%) |
Aug 27, 2013 | 18.30 | 18.45 | 17.73 | 17.75 | 325,919 | -0.82(-4.40%) |
Aug 26, 2013 | 18.69 | 18.69 | 18.41 | 18.57 | 0 | -0.14(-0.74%) |
Aug 23, 2013 | 18.82 | 19.14 | 18.59 | 18.71 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.71 | 19.05 | 18.63 | 18.82 | 125,204 | +0.11(+0.58%) |
Aug 21, 2013 | 18.98 | 18.98 | 18.56 | 18.71 | 0 | -0.35(-1.86%) |
Aug 20, 2013 | 18.72 | 19.14 | 18.45 | 19.07 | 189,932 | +0.34(+1.84%) |
Aug 19, 2013 | 19.12 | 19.40 | 18.71 | 18.72 | 225,274 | -0.44(-2.31%) |
Aug 16, 2013 | 19.34 | 19.51 | 19.16 | 19.16 | 0 | -0.31(-1.57%) |
Aug 15, 2013 | 20.19 | 20.19 | 19.38 | 19.47 | 261,238 | -0.99(-4.82%) |
Aug 14, 2013 | 20.41 | 20.55 | 20.36 | 20.45 | 202,226 | +0.11(+0.53%) |
Aug 13, 2013 | 20.47 | 20.51 | 20.04 | 20.35 | 221,950 | -0.13(-0.63%) |
Aug 12, 2013 | 20.11 | 20.58 | 20.11 | 20.47 | 189,500 | +0.11(+0.53%) |
Aug 09, 2013 | 20.43 | 20.83 | 20.11 | 20.37 | 299,628 | -0.18(-0.86%) |
Aug 08, 2013 | 20.74 | 21.00 | 20.40 | 20.54 | 398,508 | -0.15(-0.71%) |
Aug 07, 2013 | 21.03 | 21.09 | 20.43 | 20.69 | 566,096 | -0.45(-2.14%) |
Aug 06, 2013 | 21.27 | 21.32 | 21.05 | 21.14 | 352,033 | -0.15(-0.69%) |
Aug 05, 2013 | 20.76 | 21.30 | 20.54 | 21.29 | 291,554 | +0.50(+2.42%) |
Aug 02, 2013 | 21.03 | 21.20 | 20.69 | 20.79 | 396,611 | -0.42(-2.00%) |