Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.95 | 20.11 | 19.77 | 19.90 | 1,009,084 | -0.06(-0.29%) |
Oct 30, 2013 | 20.22 | 20.30 | 19.96 | 19.96 | 1,062,538 | -0.28(-1.40%) |
Oct 29, 2013 | 20.28 | 20.31 | 20.09 | 20.24 | 890,716 | -0.04(-0.21%) |
Oct 28, 2013 | 20.19 | 20.35 | 20.11 | 20.29 | 986,614 | +0.06(+0.31%) |
Oct 25, 2013 | 20.01 | 20.23 | 19.82 | 20.22 | 1,100,486 | +0.30(+1.50%) |
Oct 24, 2013 | 19.87 | 20.03 | 19.73 | 19.93 | 1,047,214 | +0.17(+0.85%) |
Oct 23, 2013 | 19.90 | 20.03 | 19.73 | 19.76 | 1,306,466 | -0.16(-0.80%) |
Oct 22, 2013 | 19.49 | 19.93 | 19.36 | 19.92 | 2,320,477 | +0.51(+2.65%) |
Oct 21, 2013 | 19.15 | 19.40 | 19.07 | 19.40 | 1,147,307 | +0.25(+1.33%) |
Oct 18, 2013 | 19.17 | 19.28 | 19.08 | 19.15 | 3,598,742 | +0.07(+0.38%) |
Oct 17, 2013 | 18.67 | 19.12 | 18.59 | 19.07 | 976,069 | +0.39(+2.09%) |
Oct 16, 2013 | 18.62 | 18.78 | 18.50 | 18.69 | 964,691 | +0.15(+0.80%) |
Oct 15, 2013 | 18.72 | 18.80 | 18.47 | 18.54 | 1,024,703 | -0.25(-1.36%) |
Oct 14, 2013 | 18.76 | 18.82 | 18.38 | 18.79 | 1,417,766 | -0.07(-0.36%) |
Oct 11, 2013 | 18.78 | 18.95 | 18.66 | 18.86 | 921,952 | +0.03(+0.18%) |
Oct 10, 2013 | 18.59 | 18.84 | 18.41 | 18.82 | 1,064,575 | +0.42(+2.30%) |
Oct 09, 2013 | 18.53 | 18.79 | 18.37 | 18.40 | 1,498,068 | -0.12(-0.62%) |
Oct 08, 2013 | 18.43 | 18.69 | 18.29 | 18.52 | 983,041 | +0.06(+0.34%) |
Oct 07, 2013 | 18.23 | 18.57 | 18.22 | 18.45 | 1,260,089 | -0.15(-0.83%) |
Oct 04, 2013 | 18.50 | 18.64 | 18.40 | 18.61 | 1,033,533 | +0.12(+0.65%) |
Oct 03, 2013 | 18.58 | 18.62 | 18.37 | 18.49 | 1,549,246 | -0.19(-1.00%) |
Oct 02, 2013 | 18.87 | 18.87 | 18.64 | 18.68 | 1,537,716 | -0.26(-1.40%) |
Oct 01, 2013 | 18.89 | 19.15 | 18.84 | 18.94 | 2,152,575 | +0.12(+0.61%) |
Sep 30, 2013 | 18.59 | 18.85 | 18.53 | 18.82 | 887,630 | +0.10(+0.51%) |
Sep 27, 2013 | 18.84 | 18.94 | 18.72 | 18.73 | 646,521 | -0.25(-1.32%) |
Sep 26, 2013 | 18.98 | 19.11 | 18.90 | 18.98 | 736,985 | +0.01(+0.05%) |
Sep 25, 2013 | 19.10 | 19.13 | 18.93 | 18.97 | 615,803 | -0.13(-0.66%) |
Sep 24, 2013 | 19.07 | 19.21 | 18.95 | 19.09 | 953,366 | +0.03(+0.15%) |
Sep 23, 2013 | 18.68 | 19.19 | 18.60 | 19.07 | 796,288 | +0.29(+1.56%) |
Sep 20, 2013 | 19.07 | 19.07 | 18.77 | 18.77 | 1,340,227 | -0.26(-1.39%) |
Sep 19, 2013 | 19.06 | 19.19 | 18.95 | 19.04 | 841,906 | -0.03(-0.18%) |
Sep 18, 2013 | 18.61 | 19.10 | 18.49 | 19.07 | 1,402,673 | +0.45(+2.43%) |
Sep 17, 2013 | 18.33 | 18.62 | 18.33 | 18.62 | 721,166 | +0.29(+1.57%) |
Sep 16, 2013 | 18.57 | 18.67 | 18.29 | 18.33 | 986,535 | -0.07(-0.37%) |
Sep 13, 2013 | 18.60 | 18.65 | 18.38 | 18.40 | 910,736 | -0.13(-0.68%) |
Sep 12, 2013 | 18.55 | 18.62 | 18.49 | 18.52 | 525,513 | +0.03(+0.16%) |
Sep 11, 2013 | 18.55 | 18.66 | 18.40 | 18.49 | 908,900 | -0.06(-0.33%) |
Sep 10, 2013 | 18.39 | 18.56 | 18.27 | 18.55 | 1,507,208 | +0.27(+1.46%) |
Sep 09, 2013 | 18.32 | 18.35 | 18.19 | 18.29 | 1,321,380 | -0.02(-0.13%) |
Sep 06, 2013 | 18.44 | 18.51 | 18.29 | 18.31 | 1,175,759 | -0.02(-0.10%) |
Sep 05, 2013 | 18.33 | 18.43 | 18.25 | 18.33 | 1,170,855 | -0.03(-0.18%) |
Sep 04, 2013 | 18.37 | 18.44 | 18.22 | 18.36 | 1,526,666 | -0.02(-0.10%) |
Sep 03, 2013 | 18.93 | 19.02 | 18.16 | 18.38 | 2,942,922 | -0.34(-1.81%) |
Aug 30, 2013 | 19.02 | 19.10 | 18.59 | 18.72 | 1,042,645 | -0.28(-1.46%) |
Aug 29, 2013 | 19.01 | 19.08 | 18.91 | 19.00 | 597,582 | -0.08(-0.40%) |
Aug 28, 2013 | 18.90 | 19.13 | 18.83 | 19.07 | 615,806 | +0.17(+0.88%) |
Aug 27, 2013 | 19.06 | 19.12 | 18.89 | 18.91 | 519,620 | -0.29(-1.49%) |
Aug 26, 2013 | 19.27 | 19.33 | 19.15 | 19.19 | 444,507 | -0.08(-0.40%) |
Aug 23, 2013 | 19.08 | 19.32 | 18.90 | 19.27 | 460,752 | +0.22(+1.18%) |
Aug 22, 2013 | 19.08 | 19.14 | 18.91 | 19.05 | 489,153 | +0.05(+0.25%) |
Aug 21, 2013 | 19.18 | 19.21 | 18.94 | 19.00 | 677,572 | -0.21(-1.07%) |
Aug 20, 2013 | 18.96 | 19.36 | 18.89 | 19.20 | 1,016,557 | +0.28(+1.49%) |
Aug 19, 2013 | 19.17 | 19.21 | 18.91 | 18.92 | 690,868 | -0.24(-1.27%) |
Aug 16, 2013 | 19.34 | 19.34 | 19.08 | 19.17 | 402,275 | -0.24(-1.23%) |
Aug 15, 2013 | 19.65 | 19.68 | 19.39 | 19.40 | 829,133 | -0.39(-1.98%) |
Aug 14, 2013 | 20.00 | 20.07 | 19.74 | 19.80 | 788,197 | -0.27(-1.36%) |
Aug 13, 2013 | 20.17 | 20.20 | 19.91 | 20.07 | 730,129 | -0.12(-0.62%) |
Aug 12, 2013 | 20.05 | 20.23 | 19.94 | 20.19 | 963,493 | +0.14(+0.69%) |
Aug 09, 2013 | 20.08 | 20.33 | 20.04 | 20.05 | 764,008 | -0.03(-0.17%) |
Aug 08, 2013 | 20.30 | 20.57 | 19.95 | 20.09 | 850,191 | +0.01(+0.07%) |
Aug 07, 2013 | 20.07 | 20.18 | 20.02 | 20.07 | 866,212 | -0.09(-0.45%) |
Aug 06, 2013 | 20.24 | 20.26 | 20.06 | 20.16 | 874,441 | -0.13(-0.64%) |
Aug 05, 2013 | 20.24 | 20.44 | 20.13 | 20.29 | 1,028,274 | +0.00(+0.00%) |
Aug 02, 2013 | 20.55 | 20.65 | 20.28 | 20.29 | 1,003,493 | -0.26(-1.25%) |