Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.77 | 23.85 | 23.45 | 23.48 | 0 | -0.34(-1.43%) |
Oct 30, 2013 | 24.41 | 24.50 | 23.74 | 23.82 | 75,225 | -0.65(-2.66%) |
Oct 29, 2013 | 24.74 | 24.91 | 24.41 | 24.47 | 0 | -0.18(-0.73%) |
Oct 28, 2013 | 24.71 | 24.79 | 24.57 | 24.65 | 0 | -0.06(-0.24%) |
Oct 25, 2013 | 24.16 | 24.95 | 24.15 | 24.71 | 0 | +0.65(+2.70%) |
Oct 24, 2013 | 24.00 | 24.16 | 23.77 | 24.06 | 81,224 | +0.16(+0.67%) |
Oct 23, 2013 | 23.78 | 24.16 | 23.60 | 23.90 | 0 | -0.10(-0.42%) |
Oct 22, 2013 | 24.79 | 24.83 | 23.79 | 24.00 | 145,527 | -0.77(-3.11%) |
Oct 21, 2013 | 24.52 | 24.85 | 24.49 | 24.77 | 156,124 | +0.22(+0.90%) |
Oct 18, 2013 | 24.71 | 24.72 | 24.44 | 24.55 | 106,944 | +0.08(+0.33%) |
Oct 17, 2013 | 24.20 | 24.60 | 24.06 | 24.47 | 91,184 | +0.19(+0.78%) |
Oct 16, 2013 | 24.18 | 24.45 | 24.00 | 24.28 | 121,448 | +0.29(+1.21%) |
Oct 15, 2013 | 24.04 | 24.06 | 23.80 | 23.99 | 99,543 | -0.01(-0.04%) |
Oct 14, 2013 | 24.01 | 24.18 | 23.67 | 24.00 | 174,134 | -0.18(-0.74%) |
Oct 11, 2013 | 23.55 | 24.19 | 23.34 | 24.18 | 0 | +0.65(+2.76%) |
Oct 10, 2013 | 23.29 | 23.81 | 23.21 | 23.53 | 144,304 | +0.39(+1.69%) |
Oct 09, 2013 | 23.00 | 23.25 | 22.91 | 23.14 | 262,546 | +0.19(+0.83%) |
Oct 08, 2013 | 22.85 | 23.02 | 22.65 | 22.95 | 208,483 | +0.21(+0.92%) |
Oct 07, 2013 | 23.04 | 23.78 | 22.57 | 22.74 | 441,444 | +1.62(+7.67%) |
Oct 04, 2013 | 20.94 | 21.19 | 20.94 | 21.12 | 0 | +0.18(+0.86%) |
Oct 03, 2013 | 21.25 | 21.25 | 20.62 | 20.94 | 0 | -0.34(-1.60%) |
Oct 02, 2013 | 21.34 | 21.58 | 21.15 | 21.28 | 50,799 | -0.14(-0.65%) |
Oct 01, 2013 | 21.61 | 21.71 | 21.38 | 21.42 | 55,758 | -0.24(-1.11%) |
Sep 30, 2013 | 21.69 | 21.86 | 21.53 | 21.66 | 0 | -0.12(-0.55%) |
Sep 27, 2013 | 22.14 | 22.17 | 21.63 | 21.78 | 0 | -0.40(-1.80%) |
Sep 26, 2013 | 22.52 | 22.58 | 22.04 | 22.18 | 28,958 | -0.29(-1.29%) |
Sep 25, 2013 | 22.67 | 22.93 | 22.39 | 22.47 | 33,416 | -0.24(-1.06%) |
Sep 24, 2013 | 22.91 | 23.00 | 22.49 | 22.71 | 37,301 | -0.21(-0.92%) |
Sep 23, 2013 | 22.70 | 22.96 | 22.46 | 22.92 | 55,492 | +0.16(+0.70%) |
Sep 20, 2013 | 22.60 | 22.83 | 22.60 | 22.76 | 0 | +0.19(+0.84%) |
Sep 19, 2013 | 22.46 | 22.65 | 22.28 | 22.57 | 53,459 | +0.09(+0.40%) |
Sep 18, 2013 | 21.98 | 22.54 | 21.91 | 22.48 | 0 | +0.48(+2.18%) |
Sep 17, 2013 | 21.64 | 22.11 | 21.53 | 22.00 | 0 | +0.34(+1.57%) |
Sep 16, 2013 | 21.50 | 21.74 | 21.49 | 21.66 | 0 | +0.17(+0.79%) |
Sep 13, 2013 | 21.56 | 21.63 | 21.27 | 21.49 | 0 | +0.02(+0.09%) |
Sep 12, 2013 | 21.50 | 21.91 | 21.39 | 21.47 | 0 | -0.07(-0.32%) |
Sep 11, 2013 | 21.59 | 21.70 | 21.22 | 21.54 | 0 | -0.11(-0.51%) |
Sep 10, 2013 | 21.60 | 21.72 | 21.53 | 21.65 | 40,354 | +0.07(+0.32%) |
Sep 09, 2013 | 21.04 | 21.59 | 20.94 | 21.58 | 0 | +0.60(+2.86%) |
Sep 06, 2013 | 21.24 | 21.33 | 20.87 | 20.98 | 0 | -0.16(-0.76%) |
Sep 05, 2013 | 21.47 | 21.55 | 21.07 | 21.14 | 0 | -0.31(-1.45%) |
Sep 04, 2013 | 21.77 | 21.77 | 21.41 | 21.45 | 0 | -0.27(-1.24%) |
Sep 03, 2013 | 21.26 | 21.84 | 21.23 | 21.72 | 0 | +0.63(+2.99%) |
Aug 30, 2013 | 21.11 | 21.25 | 21.01 | 21.09 | 0 | -0.05(-0.24%) |
Aug 29, 2013 | 21.10 | 21.32 | 20.89 | 21.14 | 95,495 | +0.04(+0.19%) |
Aug 28, 2013 | 21.04 | 21.36 | 20.95 | 21.10 | 0 | +0.05(+0.24%) |
Aug 27, 2013 | 21.11 | 21.32 | 20.99 | 21.05 | 98,459 | -0.19(-0.89%) |
Aug 26, 2013 | 21.41 | 21.41 | 21.21 | 21.24 | 0 | -0.17(-0.79%) |
Aug 23, 2013 | 21.40 | 21.50 | 21.26 | 21.41 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 21.49 | 21.50 | 21.31 | 21.41 | 21,940 | +0.00(+0.00%) |
Aug 21, 2013 | 21.69 | 21.69 | 21.11 | 21.41 | 0 | -0.34(-1.56%) |
Aug 20, 2013 | 21.42 | 21.81 | 21.20 | 21.75 | 46,166 | +0.29(+1.35%) |
Aug 19, 2013 | 21.86 | 21.86 | 21.21 | 21.46 | 80,440 | -0.40(-1.83%) |
Aug 16, 2013 | 21.85 | 21.94 | 21.75 | 21.86 | 0 | +0.04(+0.18%) |
Aug 15, 2013 | 21.88 | 22.01 | 21.78 | 21.82 | 97,355 | -0.18(-0.82%) |
Aug 14, 2013 | 21.98 | 22.16 | 21.90 | 22.00 | 99,189 | +0.00(+0.00%) |
Aug 13, 2013 | 21.88 | 22.24 | 21.65 | 22.00 | 128,112 | +0.08(+0.36%) |
Aug 12, 2013 | 21.91 | 22.10 | 21.75 | 21.92 | 88,098 | -0.13(-0.59%) |
Aug 09, 2013 | 22.22 | 22.37 | 21.87 | 22.05 | 46,775 | -0.02(-0.09%) |
Aug 08, 2013 | 22.03 | 22.24 | 22.00 | 22.07 | 54,818 | +0.15(+0.68%) |
Aug 07, 2013 | 21.83 | 22.08 | 21.83 | 21.92 | 57,005 | -0.03(-0.14%) |
Aug 06, 2013 | 21.84 | 22.05 | 21.66 | 21.95 | 40,097 | +0.13(+0.60%) |
Aug 05, 2013 | 21.87 | 22.07 | 21.66 | 21.82 | 36,429 | -0.05(-0.23%) |
Aug 02, 2013 | 21.75 | 21.96 | 21.75 | 21.87 | 30,510 | -0.01(-0.05%) |