Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.50 | 22.62 | 21.84 | 21.89 | 0 | -0.67(-2.97%) |
Oct 30, 2013 | 23.12 | 23.16 | 22.50 | 22.56 | 37,427 | -0.48(-2.10%) |
Oct 29, 2013 | 22.95 | 23.05 | 22.50 | 23.04 | 0 | +0.23(+1.00%) |
Oct 28, 2013 | 22.51 | 22.98 | 22.29 | 22.81 | 0 | +0.34(+1.51%) |
Oct 25, 2013 | 21.89 | 22.52 | 21.89 | 22.47 | 0 | +0.67(+3.07%) |
Oct 24, 2013 | 22.18 | 22.29 | 21.79 | 21.80 | 38,183 | -0.30(-1.34%) |
Oct 23, 2013 | 22.08 | 22.42 | 22.01 | 22.10 | 0 | -0.05(-0.23%) |
Oct 22, 2013 | 22.19 | 22.35 | 21.51 | 22.15 | 59,477 | +0.09(+0.42%) |
Oct 21, 2013 | 22.51 | 22.68 | 22.04 | 22.06 | 58,084 | -0.33(-1.48%) |
Oct 18, 2013 | 22.56 | 22.86 | 22.26 | 22.39 | 139,404 | +0.03(+0.11%) |
Oct 17, 2013 | 22.23 | 22.77 | 22.23 | 22.36 | 55,151 | -0.06(-0.26%) |
Oct 16, 2013 | 22.71 | 22.92 | 22.40 | 22.42 | 51,873 | -0.19(-0.82%) |
Oct 15, 2013 | 22.57 | 23.40 | 22.40 | 22.61 | 74,610 | -0.17(-0.74%) |
Oct 14, 2013 | 22.87 | 23.00 | 22.56 | 22.78 | 46,411 | -0.29(-1.25%) |
Oct 11, 2013 | 22.54 | 23.10 | 22.33 | 23.07 | 0 | +0.53(+2.37%) |
Oct 10, 2013 | 22.40 | 22.80 | 22.01 | 22.53 | 51,599 | +0.55(+2.51%) |
Oct 09, 2013 | 22.12 | 22.20 | 21.71 | 21.98 | 66,470 | -0.11(-0.50%) |
Oct 08, 2013 | 22.73 | 23.18 | 22.06 | 22.09 | 55,746 | -0.57(-2.53%) |
Oct 07, 2013 | 22.73 | 23.10 | 22.63 | 22.66 | 0 | -0.28(-1.21%) |
Oct 04, 2013 | 22.71 | 23.24 | 22.71 | 22.94 | 0 | +0.19(+0.85%) |
Oct 03, 2013 | 23.32 | 23.34 | 22.73 | 22.75 | 0 | -0.55(-2.35%) |
Oct 02, 2013 | 23.51 | 23.74 | 23.18 | 23.30 | 50,171 | -0.34(-1.43%) |
Oct 01, 2013 | 24.19 | 24.37 | 23.46 | 23.63 | 40,028 | -0.58(-2.40%) |
Sep 30, 2013 | 23.75 | 24.50 | 23.64 | 24.21 | 0 | +0.26(+1.09%) |
Sep 27, 2013 | 23.80 | 24.06 | 23.65 | 23.95 | 0 | -0.05(-0.21%) |
Sep 26, 2013 | 23.77 | 24.27 | 23.60 | 24.00 | 67,980 | +0.27(+1.14%) |
Sep 25, 2013 | 24.39 | 24.42 | 23.72 | 23.73 | 44,570 | -0.55(-2.26%) |
Sep 24, 2013 | 23.92 | 24.53 | 23.78 | 24.28 | 63,538 | +0.29(+1.19%) |
Sep 23, 2013 | 23.83 | 24.22 | 23.55 | 23.99 | 65,550 | +0.37(+1.57%) |
Sep 20, 2013 | 23.51 | 23.83 | 23.38 | 23.62 | 0 | +0.08(+0.36%) |
Sep 19, 2013 | 23.78 | 24.11 | 23.46 | 23.54 | 0 | -0.12(-0.50%) |
Sep 18, 2013 | 23.39 | 24.22 | 23.29 | 23.66 | 0 | +0.27(+1.15%) |
Sep 17, 2013 | 23.12 | 23.43 | 23.02 | 23.39 | 0 | +0.27(+1.17%) |
Sep 16, 2013 | 22.88 | 23.31 | 22.74 | 23.12 | 99,728 | +0.38(+1.67%) |
Sep 13, 2013 | 22.81 | 23.09 | 22.46 | 22.74 | 0 | +0.04(+0.19%) |
Sep 12, 2013 | 22.53 | 22.85 | 22.44 | 22.70 | 0 | +0.19(+0.82%) |
Sep 11, 2013 | 22.60 | 22.80 | 22.36 | 22.51 | 0 | -0.21(-0.93%) |
Sep 10, 2013 | 23.23 | 23.23 | 22.45 | 22.72 | 55,084 | -0.46(-1.96%) |
Sep 09, 2013 | 22.62 | 23.22 | 22.49 | 23.18 | 0 | +0.51(+2.23%) |
Sep 06, 2013 | 22.54 | 22.79 | 22.14 | 22.67 | 0 | +0.22(+0.98%) |
Sep 05, 2013 | 22.42 | 22.89 | 22.21 | 22.45 | 0 | -0.23(-1.00%) |
Sep 04, 2013 | 23.45 | 23.45 | 22.12 | 22.68 | 0 | -0.83(-3.51%) |
Sep 03, 2013 | 22.04 | 23.59 | 21.55 | 23.51 | 0 | +2.44(+11.61%) |
Aug 30, 2013 | 21.07 | 21.15 | 20.83 | 21.06 | 0 | -0.02(-0.08%) |
Aug 29, 2013 | 20.92 | 21.20 | 20.73 | 21.08 | 131,945 | +0.18(+0.85%) |
Aug 28, 2013 | 20.83 | 21.15 | 20.41 | 20.90 | 0 | +0.14(+0.69%) |
Aug 27, 2013 | 21.02 | 21.19 | 20.67 | 20.76 | 40,568 | -0.56(-2.65%) |
Aug 26, 2013 | 21.47 | 21.61 | 21.20 | 21.32 | 0 | -0.16(-0.75%) |
Aug 23, 2013 | 21.81 | 21.92 | 21.32 | 21.48 | 0 | -0.35(-1.58%) |
Aug 22, 2013 | 20.96 | 22.03 | 20.88 | 21.83 | 38,301 | +0.83(+3.97%) |
Aug 21, 2013 | 20.89 | 21.45 | 20.89 | 20.99 | 0 | -0.07(-0.32%) |
Aug 20, 2013 | 21.01 | 21.57 | 20.83 | 21.06 | 82,328 | -0.03(-0.16%) |
Aug 19, 2013 | 21.63 | 21.91 | 21.05 | 21.10 | 77,242 | -0.72(-3.28%) |
Aug 16, 2013 | 22.01 | 22.28 | 21.70 | 21.81 | 0 | -0.31(-1.41%) |
Aug 15, 2013 | 22.47 | 22.77 | 22.12 | 22.12 | 34,770 | -0.67(-2.96%) |
Aug 14, 2013 | 22.97 | 22.98 | 22.46 | 22.80 | 43,621 | -0.03(-0.15%) |
Aug 13, 2013 | 22.97 | 23.30 | 22.69 | 22.83 | 138,521 | -0.24(-1.02%) |
Aug 12, 2013 | 22.55 | 23.07 | 22.55 | 23.07 | 77,642 | +0.51(+2.28%) |
Aug 09, 2013 | 22.64 | 22.92 | 22.55 | 22.55 | 81,538 | -0.09(-0.41%) |
Aug 08, 2013 | 22.29 | 22.84 | 22.29 | 22.65 | 127,543 | +0.55(+2.48%) |
Aug 07, 2013 | 21.51 | 22.21 | 21.49 | 22.10 | 62,865 | +0.42(+1.94%) |
Aug 06, 2013 | 21.62 | 21.91 | 21.50 | 21.68 | 68,994 | +0.03(+0.12%) |
Aug 05, 2013 | 21.66 | 22.76 | 21.59 | 21.65 | 106,620 | -0.03(-0.16%) |
Aug 02, 2013 | 24.26 | 24.26 | 21.53 | 21.69 | 201,697 | -2.55(-10.54%) |