Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.54 | 20.75 | 20.41 | 20.55 | 0 | -0.04(-0.19%) |
Oct 30, 2013 | 21.23 | 21.30 | 20.22 | 20.59 | 557,588 | -0.61(-2.88%) |
Oct 29, 2013 | 19.83 | 21.21 | 19.61 | 21.20 | 0 | +1.94(+10.07%) |
Oct 28, 2013 | 19.27 | 19.49 | 19.07 | 19.26 | 0 | -0.05(-0.25%) |
Oct 25, 2013 | 19.35 | 19.61 | 18.95 | 19.31 | 0 | +0.04(+0.20%) |
Oct 24, 2013 | 19.36 | 19.45 | 19.19 | 19.27 | 183,408 | +0.01(+0.05%) |
Oct 23, 2013 | 19.27 | 19.44 | 18.86 | 19.26 | 369,998 | -0.16(-0.81%) |
Oct 22, 2013 | 19.45 | 20.17 | 19.36 | 19.42 | 534,687 | +0.04(+0.20%) |
Oct 21, 2013 | 18.93 | 19.42 | 18.85 | 19.38 | 280,829 | +0.45(+2.39%) |
Oct 18, 2013 | 18.61 | 18.94 | 18.44 | 18.93 | 229,631 | +0.40(+2.18%) |
Oct 17, 2013 | 18.56 | 18.65 | 18.38 | 18.53 | 261,259 | -0.04(-0.21%) |
Oct 16, 2013 | 18.55 | 18.80 | 18.40 | 18.57 | 371,813 | +0.18(+0.96%) |
Oct 15, 2013 | 18.70 | 18.86 | 18.33 | 18.39 | 303,203 | -0.33(-1.79%) |
Oct 14, 2013 | 18.73 | 18.99 | 18.57 | 18.72 | 245,633 | -0.19(-0.99%) |
Oct 11, 2013 | 17.73 | 18.93 | 17.73 | 18.91 | 0 | +1.07(+6.02%) |
Oct 10, 2013 | 17.33 | 17.85 | 17.18 | 17.84 | 369,275 | +0.82(+4.80%) |
Oct 09, 2013 | 17.27 | 17.34 | 16.66 | 17.02 | 624,308 | -0.19(-1.09%) |
Oct 08, 2013 | 17.45 | 17.73 | 17.04 | 17.21 | 263,623 | -0.23(-1.30%) |
Oct 07, 2013 | 17.59 | 17.79 | 17.31 | 17.43 | 0 | -0.37(-2.10%) |
Oct 04, 2013 | 17.52 | 17.98 | 17.42 | 17.81 | 0 | +0.26(+1.46%) |
Oct 03, 2013 | 17.83 | 18.01 | 17.37 | 17.55 | 0 | -0.27(-1.49%) |
Oct 02, 2013 | 17.64 | 17.86 | 17.32 | 17.82 | 264,679 | +0.06(+0.33%) |
Oct 01, 2013 | 17.29 | 17.92 | 17.22 | 17.76 | 605,385 | +0.52(+3.03%) |
Sep 30, 2013 | 17.15 | 17.37 | 16.92 | 17.24 | 409,202 | -0.09(-0.51%) |
Sep 27, 2013 | 17.42 | 17.57 | 17.28 | 17.33 | 0 | -0.15(-0.84%) |
Sep 26, 2013 | 17.65 | 17.67 | 17.24 | 17.47 | 316,291 | -0.08(-0.45%) |
Sep 25, 2013 | 17.07 | 17.97 | 16.95 | 17.55 | 656,393 | +0.44(+2.59%) |
Sep 24, 2013 | 17.36 | 17.36 | 17.02 | 17.11 | 419,473 | -0.17(-0.97%) |
Sep 23, 2013 | 17.26 | 17.40 | 17.06 | 17.28 | 293,643 | +0.03(+0.17%) |
Sep 20, 2013 | 17.41 | 17.41 | 17.08 | 17.25 | 0 | -0.17(-0.96%) |
Sep 19, 2013 | 17.72 | 17.85 | 17.31 | 17.41 | 249,944 | -0.23(-1.28%) |
Sep 18, 2013 | 17.66 | 17.76 | 17.17 | 17.64 | 0 | -0.05(-0.28%) |
Sep 17, 2013 | 17.98 | 18.01 | 17.53 | 17.69 | 0 | -0.31(-1.70%) |
Sep 16, 2013 | 18.31 | 18.31 | 17.97 | 17.99 | 0 | -0.20(-1.08%) |
Sep 13, 2013 | 17.98 | 18.25 | 17.98 | 18.19 | 0 | +0.26(+1.43%) |
Sep 12, 2013 | 18.56 | 18.73 | 17.91 | 17.94 | 0 | -0.62(-3.34%) |
Sep 11, 2013 | 18.70 | 18.94 | 18.43 | 18.56 | 0 | -0.26(-1.36%) |
Sep 10, 2013 | 18.91 | 18.93 | 18.62 | 18.81 | 383,972 | -0.02(-0.10%) |
Sep 09, 2013 | 18.99 | 19.13 | 18.70 | 18.83 | 0 | -0.08(-0.42%) |
Sep 06, 2013 | 19.31 | 19.57 | 18.68 | 18.91 | 0 | -0.31(-1.59%) |
Sep 05, 2013 | 18.35 | 19.31 | 18.31 | 19.22 | 418,598 | +1.17(+6.49%) |
Sep 04, 2013 | 17.85 | 18.21 | 17.66 | 18.04 | 0 | +0.17(+0.94%) |
Sep 03, 2013 | 18.19 | 18.30 | 17.48 | 17.88 | 0 | -0.07(-0.38%) |
Aug 30, 2013 | 18.37 | 18.58 | 17.86 | 17.95 | 0 | -0.43(-2.36%) |
Aug 29, 2013 | 18.07 | 18.61 | 18.02 | 18.38 | 172,557 | +0.31(+1.69%) |
Aug 28, 2013 | 17.72 | 18.17 | 17.72 | 18.07 | 0 | +0.33(+1.89%) |
Aug 27, 2013 | 18.28 | 18.44 | 17.72 | 17.74 | 326,214 | -0.82(-4.40%) |
Aug 26, 2013 | 18.67 | 18.67 | 18.39 | 18.56 | 0 | -0.14(-0.74%) |
Aug 23, 2013 | 18.80 | 19.13 | 18.58 | 18.69 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.69 | 19.03 | 18.61 | 18.80 | 125,317 | +0.11(+0.58%) |
Aug 21, 2013 | 18.96 | 18.96 | 18.55 | 18.69 | 0 | -0.35(-1.86%) |
Aug 20, 2013 | 18.70 | 19.13 | 18.43 | 19.05 | 190,104 | +0.34(+1.84%) |
Aug 19, 2013 | 19.11 | 19.38 | 18.69 | 18.70 | 225,477 | -0.44(-2.31%) |
Aug 16, 2013 | 19.32 | 19.49 | 19.15 | 19.15 | 0 | -0.31(-1.57%) |
Aug 15, 2013 | 20.17 | 20.17 | 19.36 | 19.45 | 261,474 | -0.98(-4.82%) |
Aug 14, 2013 | 20.39 | 20.53 | 20.34 | 20.44 | 202,409 | +0.11(+0.53%) |
Aug 13, 2013 | 20.46 | 20.50 | 20.02 | 20.33 | 222,150 | -0.13(-0.63%) |
Aug 12, 2013 | 20.09 | 20.56 | 20.09 | 20.46 | 189,671 | +0.11(+0.53%) |
Aug 09, 2013 | 20.42 | 20.81 | 20.09 | 20.35 | 299,899 | -0.18(-0.86%) |
Aug 08, 2013 | 20.72 | 20.98 | 20.38 | 20.52 | 398,868 | -0.15(-0.71%) |
Aug 07, 2013 | 21.01 | 21.08 | 20.42 | 20.67 | 566,608 | -0.45(-2.14%) |
Aug 06, 2013 | 21.25 | 21.30 | 21.03 | 21.12 | 352,352 | -0.15(-0.69%) |
Aug 05, 2013 | 20.74 | 21.28 | 20.52 | 21.27 | 291,818 | +0.50(+2.42%) |
Aug 02, 2013 | 21.01 | 21.18 | 20.67 | 20.77 | 396,969 | -0.42(-2.00%) |