Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.78 | 20.95 | 20.36 | 20.66 | 0 | -0.11(-0.52%) |
Oct 30, 2013 | 21.20 | 21.30 | 20.70 | 20.77 | 305,702 | -0.27(-1.28%) |
Oct 29, 2013 | 20.81 | 21.06 | 20.74 | 21.04 | 0 | +0.32(+1.54%) |
Oct 28, 2013 | 20.84 | 20.98 | 20.55 | 20.72 | 0 | -0.18(-0.84%) |
Oct 25, 2013 | 21.20 | 21.36 | 20.81 | 20.89 | 0 | -0.22(-1.03%) |
Oct 24, 2013 | 20.70 | 21.17 | 20.65 | 21.11 | 291,703 | +0.41(+1.99%) |
Oct 23, 2013 | 20.59 | 20.85 | 20.26 | 20.70 | 266,692 | -0.04(-0.20%) |
Oct 22, 2013 | 20.81 | 21.19 | 20.69 | 20.74 | 389,699 | -0.07(-0.32%) |
Oct 21, 2013 | 21.67 | 21.81 | 20.69 | 20.81 | 609,662 | -0.16(-0.76%) |
Oct 18, 2013 | 19.53 | 21.50 | 19.53 | 20.97 | 1,162,753 | +1.64(+8.46%) |
Oct 17, 2013 | 19.13 | 19.38 | 18.91 | 19.33 | 285,260 | +0.17(+0.88%) |
Oct 16, 2013 | 19.29 | 19.47 | 19.04 | 19.17 | 308,540 | -0.04(-0.22%) |
Oct 15, 2013 | 19.13 | 19.39 | 19.05 | 19.21 | 348,398 | +0.00(+0.00%) |
Oct 14, 2013 | 18.57 | 19.22 | 18.40 | 19.21 | 302,524 | +0.48(+2.55%) |
Oct 11, 2013 | 18.22 | 18.85 | 18.10 | 18.73 | 0 | +0.46(+2.53%) |
Oct 10, 2013 | 17.86 | 18.33 | 17.83 | 18.27 | 239,935 | +0.55(+3.13%) |
Oct 09, 2013 | 17.70 | 18.05 | 17.39 | 17.71 | 232,557 | +0.02(+0.09%) |
Oct 08, 2013 | 18.59 | 18.59 | 17.64 | 17.70 | 355,410 | -0.87(-4.70%) |
Oct 07, 2013 | 18.80 | 18.80 | 18.54 | 18.57 | 0 | -0.37(-1.95%) |
Oct 04, 2013 | 18.91 | 19.17 | 18.56 | 18.94 | 0 | -0.02(-0.09%) |
Oct 03, 2013 | 19.43 | 19.46 | 18.72 | 18.96 | 0 | -0.56(-2.88%) |
Oct 02, 2013 | 19.74 | 19.85 | 19.36 | 19.52 | 357,724 | -0.27(-1.36%) |
Oct 01, 2013 | 19.38 | 19.81 | 19.38 | 19.79 | 380,166 | +0.39(+2.03%) |
Sep 30, 2013 | 19.02 | 19.42 | 18.86 | 19.39 | 463,782 | +0.19(+1.01%) |
Sep 27, 2013 | 19.43 | 19.58 | 19.10 | 19.20 | 0 | -0.32(-1.63%) |
Sep 26, 2013 | 18.75 | 19.52 | 18.68 | 19.52 | 485,349 | +0.86(+4.59%) |
Sep 25, 2013 | 18.80 | 19.00 | 18.66 | 18.66 | 269,600 | -0.09(-0.49%) |
Sep 24, 2013 | 18.67 | 18.91 | 18.35 | 18.75 | 393,959 | +0.13(+0.72%) |
Sep 23, 2013 | 18.68 | 18.71 | 18.28 | 18.62 | 287,499 | -0.03(-0.14%) |
Sep 20, 2013 | 18.53 | 18.74 | 18.49 | 18.64 | 0 | +0.22(+1.18%) |
Sep 19, 2013 | 18.37 | 18.46 | 18.20 | 18.43 | 186,426 | +0.13(+0.73%) |
Sep 18, 2013 | 18.08 | 18.44 | 18.01 | 18.29 | 0 | +0.22(+1.21%) |
Sep 17, 2013 | 17.87 | 18.09 | 17.56 | 18.07 | 0 | +0.24(+1.36%) |
Sep 16, 2013 | 17.92 | 17.95 | 17.70 | 17.83 | 0 | +0.08(+0.47%) |
Sep 13, 2013 | 18.10 | 18.23 | 17.68 | 17.75 | 0 | -0.29(-1.63%) |
Sep 12, 2013 | 18.02 | 18.20 | 17.81 | 18.04 | 0 | -0.02(-0.09%) |
Sep 11, 2013 | 18.28 | 18.42 | 18.03 | 18.06 | 0 | -0.23(-1.24%) |
Sep 10, 2013 | 18.22 | 18.49 | 18.12 | 18.28 | 480,066 | +0.09(+0.51%) |
Sep 09, 2013 | 18.49 | 18.54 | 18.16 | 18.19 | 0 | -0.20(-1.09%) |
Sep 06, 2013 | 18.46 | 18.48 | 17.97 | 18.39 | 0 | -0.03(-0.14%) |
Sep 05, 2013 | 18.44 | 18.50 | 18.38 | 18.42 | 294,358 | +0.04(+0.23%) |
Sep 04, 2013 | 18.50 | 18.57 | 18.09 | 18.38 | 0 | -0.18(-0.99%) |
Sep 03, 2013 | 18.68 | 18.75 | 18.45 | 18.56 | 0 | -0.12(-0.63%) |
Aug 30, 2013 | 18.83 | 18.96 | 18.52 | 18.68 | 0 | -0.17(-0.89%) |
Aug 29, 2013 | 18.71 | 18.94 | 18.71 | 18.85 | 216,970 | +0.15(+0.81%) |
Aug 28, 2013 | 18.50 | 18.96 | 18.49 | 18.70 | 0 | +0.21(+1.13%) |
Aug 27, 2013 | 19.06 | 19.08 | 18.48 | 18.49 | 253,528 | -0.68(-3.55%) |
Aug 26, 2013 | 18.78 | 19.19 | 18.66 | 19.17 | 0 | +0.39(+2.10%) |
Aug 23, 2013 | 18.88 | 19.12 | 18.61 | 18.77 | 0 | -0.09(-0.49%) |
Aug 22, 2013 | 18.86 | 18.98 | 18.75 | 18.86 | 189,661 | +0.08(+0.45%) |
Aug 21, 2013 | 18.86 | 18.98 | 18.75 | 18.78 | 0 | -0.18(-0.97%) |
Aug 20, 2013 | 19.24 | 19.34 | 18.80 | 18.96 | 599,829 | -0.20(-1.05%) |
Aug 19, 2013 | 19.27 | 19.51 | 19.15 | 19.17 | 299,205 | -0.15(-0.78%) |
Aug 16, 2013 | 19.27 | 19.56 | 19.02 | 19.32 | 0 | -0.08(-0.43%) |
Aug 15, 2013 | 19.59 | 19.63 | 19.31 | 19.40 | 393,368 | -0.34(-1.74%) |
Aug 14, 2013 | 19.82 | 20.02 | 19.67 | 19.74 | 406,245 | +0.02(+0.08%) |
Aug 13, 2013 | 19.37 | 20.05 | 19.13 | 19.73 | 562,627 | +0.43(+2.22%) |
Aug 12, 2013 | 19.08 | 19.31 | 18.90 | 19.30 | 392,581 | +0.13(+0.66%) |
Aug 09, 2013 | 19.28 | 19.29 | 18.83 | 19.17 | 355,281 | -0.13(-0.70%) |
Aug 08, 2013 | 19.33 | 19.48 | 19.10 | 19.31 | 569,210 | +0.09(+0.48%) |
Aug 07, 2013 | 19.38 | 19.64 | 19.07 | 19.22 | 400,918 | -0.25(-1.29%) |
Aug 06, 2013 | 19.70 | 19.95 | 19.43 | 19.47 | 788,248 | -0.51(-2.56%) |
Aug 05, 2013 | 19.24 | 20.26 | 19.22 | 19.98 | 1,027,190 | +0.82(+4.29%) |
Aug 02, 2013 | 16.70 | 19.26 | 16.70 | 19.16 | 1,407,458 | +3.08(+19.15%) |