Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.75 | 19.90 | 19.56 | 19.70 | 1,019,595 | -0.06(-0.29%) |
Oct 30, 2013 | 20.01 | 20.09 | 19.75 | 19.75 | 1,073,606 | -0.28(-1.40%) |
Oct 29, 2013 | 20.07 | 20.10 | 19.88 | 20.04 | 899,994 | -0.04(-0.21%) |
Oct 28, 2013 | 19.98 | 20.14 | 19.90 | 20.08 | 996,891 | +0.06(+0.31%) |
Oct 25, 2013 | 19.80 | 20.03 | 19.61 | 20.02 | 1,111,949 | +0.30(+1.50%) |
Oct 24, 2013 | 19.66 | 19.83 | 19.53 | 19.72 | 1,058,122 | +0.17(+0.85%) |
Oct 23, 2013 | 19.70 | 19.83 | 19.53 | 19.55 | 1,320,074 | -0.16(-0.80%) |
Oct 22, 2013 | 19.29 | 19.73 | 19.16 | 19.71 | 2,344,647 | +0.51(+2.65%) |
Oct 21, 2013 | 18.95 | 19.20 | 18.87 | 19.20 | 1,159,257 | +0.25(+1.33%) |
Oct 18, 2013 | 18.97 | 19.08 | 18.89 | 18.95 | 3,636,227 | +0.07(+0.38%) |
Oct 17, 2013 | 18.48 | 18.93 | 18.40 | 18.88 | 986,236 | +0.39(+2.09%) |
Oct 16, 2013 | 18.43 | 18.58 | 18.31 | 18.49 | 974,739 | +0.15(+0.80%) |
Oct 15, 2013 | 18.53 | 18.60 | 18.28 | 18.35 | 1,035,376 | -0.25(-1.36%) |
Oct 14, 2013 | 18.57 | 18.63 | 18.19 | 18.60 | 1,432,534 | -0.07(-0.36%) |
Oct 11, 2013 | 18.58 | 18.75 | 18.46 | 18.66 | 931,555 | +0.03(+0.18%) |
Oct 10, 2013 | 18.40 | 18.65 | 18.22 | 18.63 | 1,075,664 | +0.42(+2.30%) |
Oct 09, 2013 | 18.34 | 18.60 | 18.18 | 18.21 | 1,513,672 | -0.11(-0.62%) |
Oct 08, 2013 | 18.24 | 18.50 | 18.10 | 18.33 | 993,280 | +0.06(+0.34%) |
Oct 07, 2013 | 18.05 | 18.38 | 18.04 | 18.26 | 1,273,215 | -0.15(-0.83%) |
Oct 04, 2013 | 18.31 | 18.45 | 18.21 | 18.42 | 1,044,298 | +0.12(+0.65%) |
Oct 03, 2013 | 18.39 | 18.43 | 18.18 | 18.30 | 1,565,383 | -0.19(-1.00%) |
Oct 02, 2013 | 18.67 | 18.67 | 18.45 | 18.48 | 1,553,733 | -0.26(-1.40%) |
Oct 01, 2013 | 18.70 | 18.95 | 18.65 | 18.75 | 2,174,997 | +0.11(+0.61%) |
Sep 30, 2013 | 18.40 | 18.65 | 18.34 | 18.63 | 896,875 | +0.10(+0.51%) |
Sep 27, 2013 | 18.65 | 18.75 | 18.53 | 18.54 | 653,255 | -0.25(-1.32%) |
Sep 26, 2013 | 18.79 | 18.91 | 18.71 | 18.78 | 744,661 | +0.01(+0.05%) |
Sep 25, 2013 | 18.90 | 18.93 | 18.73 | 18.77 | 622,217 | -0.12(-0.65%) |
Sep 24, 2013 | 18.87 | 19.01 | 18.76 | 18.90 | 963,297 | +0.03(+0.15%) |
Sep 23, 2013 | 18.49 | 18.99 | 18.41 | 18.87 | 804,582 | +0.29(+1.56%) |
Sep 20, 2013 | 18.88 | 18.88 | 18.58 | 18.58 | 1,354,187 | -0.26(-1.39%) |
Sep 19, 2013 | 18.86 | 18.99 | 18.76 | 18.84 | 850,675 | -0.03(-0.18%) |
Sep 18, 2013 | 18.42 | 18.90 | 18.30 | 18.87 | 1,417,284 | +0.45(+2.43%) |
Sep 17, 2013 | 18.14 | 18.43 | 18.14 | 18.43 | 728,678 | +0.29(+1.57%) |
Sep 16, 2013 | 18.37 | 18.47 | 18.10 | 18.14 | 996,811 | -0.07(-0.37%) |
Sep 13, 2013 | 18.41 | 18.45 | 18.19 | 18.21 | 920,222 | -0.12(-0.68%) |
Sep 12, 2013 | 18.35 | 18.43 | 18.30 | 18.33 | 530,987 | -0.01(-0.08%) |
Sep 11, 2013 | 18.40 | 18.51 | 18.26 | 18.35 | 916,131 | -0.06(-0.33%) |
Sep 10, 2013 | 18.24 | 18.41 | 18.13 | 18.41 | 1,519,198 | +0.27(+1.46%) |
Sep 09, 2013 | 18.18 | 18.20 | 18.04 | 18.14 | 1,331,892 | -0.02(-0.13%) |
Sep 06, 2013 | 18.29 | 18.36 | 18.14 | 18.17 | 1,185,112 | -0.02(-0.10%) |
Sep 05, 2013 | 18.18 | 18.28 | 18.10 | 18.18 | 1,180,169 | -0.03(-0.18%) |
Sep 04, 2013 | 18.23 | 18.30 | 18.08 | 18.22 | 1,538,812 | -0.02(-0.10%) |
Sep 03, 2013 | 18.78 | 18.87 | 18.02 | 18.24 | 2,966,334 | -0.34(-1.81%) |
Aug 30, 2013 | 18.87 | 18.95 | 18.45 | 18.57 | 1,050,939 | -0.27(-1.46%) |
Aug 29, 2013 | 18.86 | 18.93 | 18.76 | 18.85 | 602,336 | -0.08(-0.40%) |
Aug 28, 2013 | 18.75 | 18.98 | 18.68 | 18.92 | 620,705 | +0.17(+0.88%) |
Aug 27, 2013 | 18.91 | 18.97 | 18.74 | 18.76 | 523,754 | -0.28(-1.49%) |
Aug 26, 2013 | 19.12 | 19.17 | 18.99 | 19.04 | 448,043 | -0.08(-0.40%) |
Aug 23, 2013 | 18.93 | 19.17 | 18.75 | 19.12 | 464,417 | +0.22(+1.18%) |
Aug 22, 2013 | 18.93 | 18.99 | 18.76 | 18.90 | 493,045 | +0.05(+0.25%) |
Aug 21, 2013 | 19.03 | 19.06 | 18.79 | 18.85 | 682,962 | -0.20(-1.07%) |
Aug 20, 2013 | 18.81 | 19.20 | 18.74 | 19.05 | 1,024,644 | +0.28(+1.49%) |
Aug 19, 2013 | 19.01 | 19.06 | 18.76 | 18.77 | 696,364 | -0.24(-1.27%) |
Aug 16, 2013 | 19.19 | 19.19 | 18.93 | 19.01 | 405,475 | -0.24(-1.23%) |
Aug 15, 2013 | 19.50 | 19.52 | 19.24 | 19.25 | 835,729 | -0.39(-1.98%) |
Aug 14, 2013 | 19.84 | 19.91 | 19.59 | 19.64 | 794,468 | -0.27(-1.36%) |
Aug 13, 2013 | 20.01 | 20.04 | 19.75 | 19.91 | 735,937 | -0.12(-0.62%) |
Aug 12, 2013 | 19.89 | 20.08 | 19.78 | 20.03 | 971,158 | +0.14(+0.69%) |
Aug 09, 2013 | 19.92 | 20.17 | 19.89 | 19.90 | 770,086 | -0.03(-0.17%) |
Aug 08, 2013 | 20.14 | 20.41 | 19.79 | 19.93 | 856,955 | +0.01(+0.07%) |
Aug 07, 2013 | 19.91 | 20.02 | 19.86 | 19.91 | 873,103 | -0.09(-0.45%) |
Aug 06, 2013 | 20.08 | 20.10 | 19.90 | 20.00 | 881,398 | -0.13(-0.64%) |
Aug 05, 2013 | 20.08 | 20.28 | 19.97 | 20.13 | 1,036,455 | +0.00(+0.00%) |
Aug 02, 2013 | 20.39 | 20.49 | 20.12 | 20.13 | 1,011,476 | -0.26(-1.26%) |