Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.24 | 22.61 | 21.91 | 22.25 | 381,386 | -0.10(-0.43%) |
Oct 30, 2013 | 23.41 | 23.76 | 22.00 | 22.34 | 633,850 | -1.14(-4.85%) |
Oct 29, 2013 | 24.17 | 24.48 | 23.41 | 23.48 | 505,217 | -0.60(-2.49%) |
Oct 28, 2013 | 25.77 | 25.88 | 23.95 | 24.08 | 633,693 | -1.67(-6.48%) |
Oct 25, 2013 | 24.67 | 25.77 | 24.45 | 25.75 | 671,918 | +1.15(+4.67%) |
Oct 24, 2013 | 24.32 | 24.69 | 24.08 | 24.61 | 257,423 | +0.40(+1.65%) |
Oct 23, 2013 | 24.41 | 24.41 | 23.80 | 24.21 | 210,219 | -0.23(-0.96%) |
Oct 22, 2013 | 23.92 | 24.51 | 23.77 | 24.44 | 448,841 | +0.64(+2.70%) |
Oct 21, 2013 | 24.18 | 24.56 | 23.74 | 23.80 | 284,940 | -0.37(-1.55%) |
Oct 18, 2013 | 24.28 | 24.37 | 24.02 | 24.17 | 478,523 | +0.23(+0.98%) |
Oct 17, 2013 | 23.40 | 23.94 | 23.38 | 23.94 | 451,337 | +0.50(+2.12%) |
Oct 16, 2013 | 23.55 | 23.78 | 23.27 | 23.44 | 323,266 | +0.03(+0.15%) |
Oct 15, 2013 | 23.43 | 23.94 | 23.27 | 23.41 | 236,731 | +0.02(+0.07%) |
Oct 14, 2013 | 23.23 | 23.48 | 22.96 | 23.39 | 256,655 | -0.01(-0.04%) |
Oct 11, 2013 | 23.05 | 23.49 | 22.81 | 23.40 | 276,086 | +0.27(+1.17%) |
Oct 10, 2013 | 23.14 | 23.48 | 22.83 | 23.13 | 320,988 | +0.32(+1.41%) |
Oct 09, 2013 | 22.73 | 23.10 | 22.40 | 22.81 | 410,806 | +0.25(+1.12%) |
Oct 08, 2013 | 24.55 | 24.61 | 22.23 | 22.55 | 866,654 | -2.03(-8.26%) |
Oct 07, 2013 | 24.95 | 25.28 | 24.47 | 24.58 | 394,481 | -0.56(-2.21%) |
Oct 04, 2013 | 25.15 | 25.29 | 24.84 | 25.14 | 251,639 | +0.08(+0.31%) |
Oct 03, 2013 | 24.64 | 25.22 | 23.74 | 25.06 | 591,574 | +0.43(+1.73%) |
Oct 02, 2013 | 24.48 | 24.74 | 24.33 | 24.64 | 286,210 | +0.02(+0.07%) |
Oct 01, 2013 | 24.28 | 24.72 | 24.23 | 24.62 | 505,108 | +0.33(+1.36%) |
Sep 30, 2013 | 23.85 | 24.42 | 23.60 | 24.29 | 502,754 | +0.27(+1.12%) |
Sep 27, 2013 | 23.79 | 24.18 | 23.77 | 24.02 | 220,448 | +0.10(+0.44%) |
Sep 26, 2013 | 24.17 | 24.45 | 23.70 | 23.92 | 300,619 | -0.32(-1.32%) |
Sep 25, 2013 | 24.18 | 24.57 | 24.18 | 24.24 | 319,804 | +0.08(+0.32%) |
Sep 24, 2013 | 23.90 | 24.34 | 23.44 | 24.16 | 348,660 | +0.25(+1.05%) |
Sep 23, 2013 | 24.00 | 24.46 | 23.79 | 23.91 | 360,047 | -0.06(-0.25%) |
Sep 20, 2013 | 23.33 | 24.25 | 23.22 | 23.97 | 566,919 | +0.77(+3.33%) |
Sep 19, 2013 | 23.33 | 23.59 | 23.08 | 23.20 | 423,513 | -0.01(-0.04%) |
Sep 18, 2013 | 22.71 | 23.54 | 22.51 | 23.20 | 367,015 | +0.43(+1.90%) |
Sep 17, 2013 | 21.96 | 22.77 | 21.88 | 22.77 | 423,776 | +0.86(+3.92%) |
Sep 16, 2013 | 22.90 | 22.55 | 21.80 | 21.91 | 589,049 | -0.64(-2.85%) |
Sep 13, 2013 | 22.20 | 22.61 | 22.02 | 22.55 | 374,773 | +0.41(+1.84%) |
Sep 12, 2013 | 22.30 | 22.43 | 21.95 | 22.15 | 204,925 | -0.17(-0.78%) |
Sep 11, 2013 | 22.52 | 22.62 | 22.27 | 22.32 | 262,755 | -0.20(-0.89%) |
Sep 10, 2013 | 22.64 | 22.79 | 22.40 | 22.52 | 466,093 | -0.03(-0.15%) |
Sep 09, 2013 | 22.91 | 23.13 | 22.47 | 22.55 | 524,412 | +0.09(+0.39%) |
Sep 06, 2013 | 22.87 | 23.03 | 21.96 | 22.47 | 376,039 | -0.22(-0.96%) |
Sep 05, 2013 | 22.50 | 22.92 | 22.20 | 22.68 | 455,987 | +0.28(+1.24%) |
Sep 04, 2013 | 21.47 | 22.87 | 21.47 | 22.41 | 865,623 | +0.91(+4.24%) |
Sep 03, 2013 | 21.09 | 22.04 | 20.99 | 21.50 | 652,978 | +0.77(+3.73%) |
Aug 30, 2013 | 20.87 | 21.00 | 19.93 | 20.72 | 973,771 | +0.46(+2.27%) |
Aug 29, 2013 | 19.75 | 21.69 | 19.43 | 20.26 | 2,337,952 | +4.97(+32.50%) |
Aug 28, 2013 | 14.76 | 15.40 | 14.76 | 15.29 | 213,288 | +0.49(+3.34%) |
Aug 27, 2013 | 15.22 | 15.38 | 14.76 | 14.80 | 186,068 | -0.66(-4.27%) |
Aug 26, 2013 | 15.46 | 15.61 | 15.35 | 15.46 | 137,838 | +0.08(+0.51%) |
Aug 23, 2013 | 15.48 | 15.54 | 15.35 | 15.38 | 176,307 | -0.14(-0.89%) |
Aug 22, 2013 | 15.27 | 15.58 | 15.22 | 15.52 | 76,442 | +0.28(+1.82%) |
Aug 21, 2013 | 15.47 | 15.56 | 15.10 | 15.24 | 87,444 | -0.29(-1.90%) |
Aug 20, 2013 | 15.27 | 15.61 | 15.18 | 15.54 | 63,100 | +0.27(+1.76%) |
Aug 19, 2013 | 15.62 | 15.64 | 15.25 | 15.27 | 129,703 | -0.43(-2.71%) |
Aug 16, 2013 | 15.75 | 15.95 | 15.64 | 15.69 | 198,450 | -0.16(-1.04%) |
Aug 15, 2013 | 16.06 | 16.10 | 15.76 | 15.86 | 187,482 | -0.42(-2.56%) |
Aug 14, 2013 | 16.42 | 16.54 | 16.20 | 16.27 | 176,057 | -0.11(-0.69%) |
Aug 13, 2013 | 16.00 | 16.63 | 15.90 | 16.39 | 234,331 | +0.36(+2.27%) |
Aug 12, 2013 | 15.46 | 16.07 | 15.46 | 16.02 | 151,282 | +0.47(+3.01%) |
Aug 09, 2013 | 15.61 | 15.67 | 15.18 | 15.55 | 228,172 | -0.12(-0.77%) |
Aug 08, 2013 | 15.85 | 15.95 | 15.65 | 15.67 | 179,151 | -0.10(-0.66%) |
Aug 07, 2013 | 15.81 | 15.81 | 15.62 | 15.78 | 167,426 | -0.04(-0.27%) |
Aug 06, 2013 | 15.99 | 16.09 | 15.73 | 15.82 | 122,873 | -0.25(-1.57%) |
Aug 05, 2013 | 16.14 | 16.26 | 15.95 | 16.07 | 153,411 | -0.08(-0.48%) |
Aug 02, 2013 | 15.97 | 16.20 | 15.80 | 16.15 | 188,416 | +0.13(+0.81%) |