Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.05 | 20.07 | 19.64 | 19.79 | 0 | -0.27(-1.35%) |
Oct 30, 2013 | 20.09 | 20.35 | 19.88 | 20.06 | 0 | +0.00(+0.00%) |
Oct 29, 2013 | 19.97 | 20.32 | 19.93 | 20.06 | 1,388,253 | +0.19(+0.96%) |
Oct 28, 2013 | 19.52 | 19.87 | 19.43 | 19.87 | 0 | +0.35(+1.79%) |
Oct 25, 2013 | 19.48 | 19.52 | 19.34 | 19.52 | 0 | +0.08(+0.41%) |
Oct 24, 2013 | 19.54 | 19.65 | 19.35 | 19.44 | 0 | -0.10(-0.51%) |
Oct 23, 2013 | 19.59 | 19.67 | 19.41 | 19.54 | 0 | -0.15(-0.76%) |
Oct 22, 2013 | 19.65 | 19.92 | 19.45 | 19.69 | 1,257,365 | +0.06(+0.31%) |
Oct 21, 2013 | 19.74 | 19.79 | 19.50 | 19.63 | 0 | -0.14(-0.71%) |
Oct 18, 2013 | 19.54 | 19.79 | 19.49 | 19.77 | 1,087,035 | +0.28(+1.44%) |
Oct 17, 2013 | 19.53 | 19.61 | 19.39 | 19.49 | 0 | -0.18(-0.92%) |
Oct 16, 2013 | 19.51 | 19.78 | 19.39 | 19.67 | 1,099,529 | +0.23(+1.18%) |
Oct 15, 2013 | 19.57 | 19.66 | 19.36 | 19.44 | 1,102,122 | -0.26(-1.32%) |
Oct 14, 2013 | 19.45 | 19.73 | 19.35 | 19.70 | 1,325,683 | +0.19(+0.97%) |
Oct 11, 2013 | 19.66 | 19.73 | 19.29 | 19.51 | 0 | -0.28(-1.41%) |
Oct 10, 2013 | 19.98 | 20.03 | 19.53 | 19.79 | 2,713,167 | +0.15(+0.76%) |
Oct 09, 2013 | 19.99 | 20.07 | 19.52 | 19.64 | 2,867,983 | -0.24(-1.21%) |
Oct 08, 2013 | 20.36 | 20.54 | 19.85 | 19.88 | 1,599,477 | -0.51(-2.50%) |
Oct 07, 2013 | 20.39 | 20.65 | 20.27 | 20.39 | 1,229,977 | -0.20(-0.97%) |
Oct 04, 2013 | 20.55 | 20.94 | 20.44 | 20.59 | 0 | +0.02(+0.10%) |
Oct 03, 2013 | 20.41 | 20.64 | 20.14 | 20.57 | 1,852,815 | +0.17(+0.83%) |
Oct 02, 2013 | 20.18 | 20.59 | 20.14 | 20.40 | 0 | +0.08(+0.39%) |
Oct 01, 2013 | 19.97 | 20.36 | 19.88 | 20.32 | 1,958,921 | +0.31(+1.55%) |
Sep 27, 2013 | 19.94 | 20.25 | 19.75 | 20.01 | 0 | +0.06(+0.30%) |
Sep 26, 2013 | 19.86 | 20.32 | 19.86 | 19.95 | 3,063,513 | -0.11(-0.55%) |
Sep 25, 2013 | 19.70 | 20.28 | 19.53 | 20.06 | 0 | +2.74(+15.82%) |
Sep 24, 2013 | 17.61 | 17.62 | 17.29 | 17.32 | 2,928,720 | -0.29(-1.65%) |
Sep 23, 2013 | 16.97 | 17.79 | 16.94 | 17.61 | 4,551,534 | +0.63(+3.71%) |
Sep 20, 2013 | 17.08 | 17.20 | 16.89 | 16.98 | 0 | -0.04(-0.24%) |
Sep 19, 2013 | 17.18 | 17.23 | 16.99 | 17.02 | 0 | -0.05(-0.29%) |
Sep 18, 2013 | 16.84 | 17.10 | 16.66 | 17.07 | 0 | +0.21(+1.25%) |
Sep 17, 2013 | 17.01 | 17.28 | 16.84 | 16.86 | 0 | -0.05(-0.30%) |
Sep 16, 2013 | 17.00 | 17.01 | 16.76 | 16.91 | 0 | +0.04(+0.24%) |
Sep 13, 2013 | 16.50 | 16.89 | 16.40 | 16.87 | 0 | +0.38(+2.30%) |
Sep 12, 2013 | 16.70 | 16.72 | 16.49 | 16.49 | 1,023,681 | -0.23(-1.38%) |
Sep 11, 2013 | 16.88 | 16.95 | 16.66 | 16.72 | 0 | -0.19(-1.12%) |
Sep 10, 2013 | 16.69 | 16.92 | 16.69 | 16.91 | 2,222,806 | +0.32(+1.93%) |
Sep 09, 2013 | 16.36 | 16.66 | 16.32 | 16.59 | 0 | +0.25(+1.53%) |
Sep 06, 2013 | 16.43 | 16.45 | 16.16 | 16.34 | 0 | -0.07(-0.43%) |
Sep 05, 2013 | 16.38 | 16.58 | 16.38 | 16.41 | 769,829 | +0.00(+0.03%) |
Sep 04, 2013 | 16.26 | 16.46 | 16.15 | 16.41 | 904,407 | +0.14(+0.89%) |
Sep 03, 2013 | 16.50 | 16.80 | 16.15 | 16.26 | 0 | -0.06(-0.37%) |
Aug 30, 2013 | 16.50 | 16.51 | 16.27 | 16.32 | 0 | -0.15(-0.91%) |
Aug 29, 2013 | 16.44 | 16.60 | 16.39 | 16.47 | 0 | +0.01(+0.06%) |
Aug 28, 2013 | 16.24 | 16.60 | 16.22 | 16.46 | 770,434 | +0.20(+1.20%) |
Aug 27, 2013 | 16.35 | 16.41 | 16.23 | 16.27 | 987,393 | -0.22(-1.36%) |
Aug 26, 2013 | 16.44 | 16.72 | 16.40 | 16.49 | 1,096,650 | +0.04(+0.24%) |
Aug 23, 2013 | 16.73 | 16.75 | 16.25 | 16.45 | 0 | -0.27(-1.61%) |
Aug 22, 2013 | 17.15 | 17.15 | 16.53 | 16.72 | 0 | -0.44(-2.56%) |
Aug 21, 2013 | 17.41 | 17.41 | 17.07 | 17.16 | 0 | -0.31(-1.77%) |
Aug 20, 2013 | 17.13 | 17.51 | 17.10 | 17.47 | 1,253,885 | +0.45(+2.64%) |
Aug 19, 2013 | 17.08 | 17.20 | 16.99 | 17.02 | 1,096,363 | -0.11(-0.64%) |
Aug 16, 2013 | 17.17 | 17.26 | 17.07 | 17.13 | 0 | -0.11(-0.64%) |
Aug 15, 2013 | 17.27 | 17.32 | 17.05 | 17.24 | 973,253 | -0.17(-0.98%) |
Aug 14, 2013 | 17.52 | 17.52 | 17.28 | 17.41 | 754,556 | -0.09(-0.51%) |
Aug 13, 2013 | 17.60 | 17.68 | 17.33 | 17.50 | 1,082,523 | -0.07(-0.40%) |
Aug 12, 2013 | 17.35 | 17.64 | 17.35 | 17.57 | 817,409 | +0.02(+0.11%) |
Aug 09, 2013 | 17.54 | 17.63 | 17.44 | 17.55 | 885,459 | +0.00(+0.00%) |
Aug 08, 2013 | 17.57 | 17.62 | 17.43 | 17.55 | 1,491,160 | +0.01(+0.06%) |
Aug 07, 2013 | 17.80 | 17.90 | 17.45 | 17.54 | 1,288,638 | -0.37(-2.07%) |
Aug 06, 2013 | 18.48 | 18.61 | 17.66 | 17.91 | 2,231,017 | -0.71(-3.81%) |
Aug 05, 2013 | 18.64 | 18.70 | 18.48 | 18.62 | 1,003,448 | -0.07(-0.37%) |
Aug 02, 2013 | 18.89 | 18.90 | 18.55 | 18.69 | 1,135,615 | -0.20(-1.06%) |