Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.76 | 19.91 | 19.58 | 19.71 | 1,018,995 | -0.06(-0.29%) |
Oct 30, 2013 | 20.02 | 20.10 | 19.76 | 19.77 | 1,072,975 | -0.28(-1.40%) |
Oct 29, 2013 | 20.09 | 20.11 | 19.90 | 20.05 | 899,465 | -0.04(-0.21%) |
Oct 28, 2013 | 19.99 | 20.15 | 19.91 | 20.09 | 996,305 | +0.06(+0.31%) |
Oct 25, 2013 | 19.81 | 20.04 | 19.62 | 20.03 | 1,111,295 | +0.30(+1.50%) |
Oct 24, 2013 | 19.68 | 19.84 | 19.54 | 19.73 | 1,057,500 | +0.17(+0.85%) |
Oct 23, 2013 | 19.71 | 19.84 | 19.54 | 19.57 | 1,319,298 | -0.16(-0.80%) |
Oct 22, 2013 | 19.30 | 19.74 | 19.17 | 19.72 | 2,343,269 | +0.51(+2.65%) |
Oct 21, 2013 | 18.97 | 19.21 | 18.88 | 19.21 | 1,158,576 | +0.25(+1.33%) |
Oct 18, 2013 | 18.98 | 19.09 | 18.90 | 18.96 | 3,634,089 | +0.07(+0.38%) |
Oct 17, 2013 | 18.49 | 18.94 | 18.41 | 18.89 | 985,656 | +0.39(+2.09%) |
Oct 16, 2013 | 18.44 | 18.59 | 18.32 | 18.50 | 974,166 | +0.15(+0.80%) |
Oct 15, 2013 | 18.54 | 18.61 | 18.29 | 18.36 | 1,034,768 | -0.25(-1.36%) |
Oct 14, 2013 | 18.58 | 18.64 | 18.20 | 18.61 | 1,431,692 | -0.07(-0.36%) |
Oct 11, 2013 | 18.59 | 18.77 | 18.48 | 18.68 | 931,008 | +0.03(+0.18%) |
Oct 10, 2013 | 18.41 | 18.66 | 18.23 | 18.64 | 1,075,032 | +0.42(+2.30%) |
Oct 09, 2013 | 18.35 | 18.61 | 18.19 | 18.22 | 1,512,782 | -0.11(-0.62%) |
Oct 08, 2013 | 18.25 | 18.51 | 18.11 | 18.34 | 992,696 | +0.06(+0.34%) |
Oct 07, 2013 | 18.06 | 18.39 | 18.05 | 18.27 | 1,272,466 | -0.15(-0.83%) |
Oct 04, 2013 | 18.32 | 18.46 | 18.22 | 18.43 | 1,043,684 | +0.12(+0.65%) |
Oct 03, 2013 | 18.40 | 18.44 | 18.19 | 18.31 | 1,564,463 | -0.19(-1.00%) |
Oct 02, 2013 | 18.68 | 18.68 | 18.46 | 18.49 | 1,552,819 | -0.26(-1.40%) |
Oct 01, 2013 | 18.71 | 18.97 | 18.66 | 18.76 | 2,173,718 | +0.11(+0.61%) |
Sep 30, 2013 | 18.41 | 18.67 | 18.35 | 18.64 | 896,348 | +0.10(+0.51%) |
Sep 27, 2013 | 18.66 | 18.76 | 18.54 | 18.55 | 652,871 | -0.25(-1.32%) |
Sep 26, 2013 | 18.80 | 18.92 | 18.72 | 18.79 | 744,224 | +0.01(+0.05%) |
Sep 25, 2013 | 18.91 | 18.94 | 18.74 | 18.78 | 621,851 | -0.12(-0.66%) |
Sep 24, 2013 | 18.88 | 19.02 | 18.77 | 18.91 | 962,730 | +0.03(+0.15%) |
Sep 23, 2013 | 18.50 | 19.00 | 18.42 | 18.88 | 804,110 | +0.29(+1.56%) |
Sep 20, 2013 | 18.89 | 18.89 | 18.59 | 18.59 | 1,353,391 | -0.26(-1.39%) |
Sep 19, 2013 | 18.88 | 19.00 | 18.77 | 18.85 | 850,175 | -0.03(-0.18%) |
Sep 18, 2013 | 18.43 | 18.91 | 18.31 | 18.88 | 1,416,450 | +0.45(+2.43%) |
Sep 17, 2013 | 18.15 | 18.44 | 18.15 | 18.44 | 728,250 | +0.29(+1.57%) |
Sep 16, 2013 | 18.38 | 18.48 | 18.11 | 18.15 | 996,225 | -0.07(-0.37%) |
Sep 13, 2013 | 18.42 | 18.47 | 18.20 | 18.22 | 919,681 | -0.12(-0.67%) |
Sep 12, 2013 | 18.37 | 18.44 | 18.31 | 18.34 | 530,675 | -0.02(-0.08%) |
Sep 11, 2013 | 18.41 | 18.52 | 18.27 | 18.36 | 915,593 | -0.06(-0.33%) |
Sep 10, 2013 | 18.25 | 18.42 | 18.14 | 18.42 | 1,518,305 | +0.27(+1.46%) |
Sep 09, 2013 | 18.19 | 18.21 | 18.05 | 18.15 | 1,331,109 | -0.02(-0.13%) |
Sep 06, 2013 | 18.30 | 18.37 | 18.15 | 18.18 | 1,184,416 | -0.02(-0.10%) |
Sep 05, 2013 | 18.20 | 18.29 | 18.11 | 18.20 | 1,179,476 | -0.03(-0.18%) |
Sep 04, 2013 | 18.24 | 18.31 | 18.09 | 18.23 | 1,537,907 | -0.02(-0.10%) |
Sep 03, 2013 | 18.79 | 18.88 | 18.03 | 18.25 | 2,964,590 | -0.34(-1.81%) |
Aug 30, 2013 | 18.88 | 18.96 | 18.46 | 18.58 | 1,050,322 | -0.28(-1.46%) |
Aug 29, 2013 | 18.87 | 18.94 | 18.77 | 18.86 | 601,982 | -0.08(-0.40%) |
Aug 28, 2013 | 18.76 | 18.99 | 18.69 | 18.93 | 620,340 | +0.17(+0.88%) |
Aug 27, 2013 | 18.93 | 18.98 | 18.75 | 18.77 | 523,446 | -0.28(-1.49%) |
Aug 26, 2013 | 19.13 | 19.19 | 19.01 | 19.05 | 447,780 | -0.08(-0.40%) |
Aug 23, 2013 | 18.94 | 19.18 | 18.76 | 19.13 | 464,144 | +0.22(+1.18%) |
Aug 22, 2013 | 18.94 | 19.00 | 18.77 | 18.91 | 492,755 | +0.05(+0.25%) |
Aug 21, 2013 | 19.04 | 19.07 | 18.80 | 18.86 | 682,561 | -0.20(-1.07%) |
Aug 20, 2013 | 18.82 | 19.21 | 18.75 | 19.06 | 1,024,042 | +0.28(+1.49%) |
Aug 19, 2013 | 19.02 | 19.07 | 18.77 | 18.78 | 695,955 | -0.24(-1.27%) |
Aug 16, 2013 | 19.20 | 19.20 | 18.94 | 19.02 | 405,237 | -0.24(-1.23%) |
Aug 15, 2013 | 19.51 | 19.53 | 19.25 | 19.26 | 835,238 | -0.39(-1.98%) |
Aug 14, 2013 | 19.85 | 19.92 | 19.60 | 19.65 | 794,001 | -0.27(-1.36%) |
Aug 13, 2013 | 20.03 | 20.05 | 19.76 | 19.92 | 735,505 | -0.12(-0.61%) |
Aug 12, 2013 | 19.90 | 20.09 | 19.79 | 20.04 | 970,587 | +0.14(+0.69%) |
Aug 09, 2013 | 19.94 | 20.18 | 19.90 | 19.91 | 769,634 | -0.03(-0.17%) |
Aug 08, 2013 | 20.15 | 20.42 | 19.80 | 19.94 | 856,451 | +0.01(+0.07%) |
Aug 07, 2013 | 19.92 | 20.03 | 19.87 | 19.93 | 872,590 | -0.09(-0.45%) |
Aug 06, 2013 | 20.10 | 20.11 | 19.92 | 20.02 | 880,879 | -0.13(-0.64%) |
Aug 05, 2013 | 20.10 | 20.29 | 19.98 | 20.14 | 1,035,845 | +0.00(+0.00%) |
Aug 02, 2013 | 20.40 | 20.50 | 20.13 | 20.14 | 1,010,881 | -0.26(-1.25%) |