Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.97 | 18.11 | 17.79 | 17.98 | 0 | -0.03(-0.17%) |
Oct 30, 2013 | 17.94 | 18.04 | 17.74 | 18.01 | 1,179,886 | -0.01(-0.06%) |
Oct 29, 2013 | 17.86 | 18.20 | 17.78 | 18.02 | 0 | +0.15(+0.84%) |
Oct 28, 2013 | 17.75 | 17.99 | 17.51 | 17.87 | 0 | +0.05(+0.28%) |
Oct 25, 2013 | 18.00 | 18.16 | 17.66 | 17.82 | 0 | -0.14(-0.78%) |
Oct 24, 2013 | 17.64 | 18.06 | 17.51 | 17.96 | 916,835 | +0.29(+1.64%) |
Oct 23, 2013 | 17.63 | 17.72 | 17.54 | 17.67 | 1,071,145 | -0.07(-0.39%) |
Oct 22, 2013 | 17.69 | 18.01 | 17.50 | 17.74 | 679,258 | +0.16(+0.91%) |
Oct 21, 2013 | 18.04 | 18.04 | 17.43 | 17.58 | 826,533 | -0.36(-2.01%) |
Oct 18, 2013 | 17.11 | 18.04 | 17.02 | 17.94 | 1,783,384 | +0.86(+5.04%) |
Oct 17, 2013 | 16.65 | 17.09 | 16.61 | 17.08 | 1,174,829 | +0.41(+2.46%) |
Oct 16, 2013 | 16.68 | 16.85 | 16.40 | 16.67 | 1,765,384 | +0.02(+0.12%) |
Oct 15, 2013 | 17.20 | 17.50 | 16.61 | 16.65 | 1,658,384 | -0.62(-3.59%) |
Oct 14, 2013 | 16.57 | 17.40 | 16.57 | 17.27 | 1,813,077 | +0.59(+3.54%) |
Oct 11, 2013 | 17.55 | 17.64 | 16.49 | 16.68 | 0 | -0.96(-5.42%) |
Oct 10, 2013 | 17.76 | 17.92 | 17.54 | 17.64 | 990,342 | -0.01(-0.08%) |
Oct 09, 2013 | 17.90 | 18.00 | 17.61 | 17.65 | 0 | -0.18(-1.01%) |
Oct 08, 2013 | 18.13 | 18.26 | 17.63 | 17.83 | 935,383 | -0.25(-1.38%) |
Oct 07, 2013 | 18.43 | 18.59 | 17.96 | 18.08 | 0 | -0.44(-2.38%) |
Oct 04, 2013 | 18.38 | 18.63 | 18.32 | 18.52 | 0 | +0.13(+0.71%) |
Oct 03, 2013 | 18.40 | 18.56 | 18.28 | 18.39 | 0 | -0.07(-0.38%) |
Oct 02, 2013 | 18.48 | 18.78 | 18.39 | 18.46 | 865,382 | -0.14(-0.75%) |
Oct 01, 2013 | 18.67 | 19.14 | 18.51 | 18.60 | 1,086,284 | -0.32(-1.69%) |
Sep 27, 2013 | 18.87 | 19.00 | 18.70 | 18.92 | 0 | -0.10(-0.53%) |
Sep 26, 2013 | 19.11 | 19.50 | 18.93 | 19.02 | 787,306 | +0.00(+0.00%) |
Sep 25, 2013 | 19.27 | 19.28 | 18.72 | 19.02 | 967,471 | +0.01(+0.05%) |
Sep 24, 2013 | 19.18 | 19.23 | 18.69 | 19.01 | 703,071 | -0.16(-0.83%) |
Sep 23, 2013 | 19.36 | 19.66 | 18.92 | 19.17 | 908,645 | -0.28(-1.44%) |
Sep 20, 2013 | 19.42 | 19.68 | 19.11 | 19.45 | 0 | +0.03(+0.15%) |
Sep 19, 2013 | 20.00 | 20.24 | 19.29 | 19.42 | 1,228,632 | -0.64(-3.19%) |
Sep 18, 2013 | 19.50 | 20.10 | 19.20 | 20.06 | 0 | +0.71(+3.67%) |
Sep 17, 2013 | 19.37 | 19.60 | 19.22 | 19.35 | 0 | -0.07(-0.36%) |
Sep 16, 2013 | 19.90 | 19.83 | 19.34 | 19.42 | 0 | -0.32(-1.62%) |
Sep 13, 2013 | 19.39 | 19.76 | 19.39 | 19.74 | 0 | +0.33(+1.70%) |
Sep 12, 2013 | 19.66 | 19.79 | 19.29 | 19.41 | 0 | -0.33(-1.67%) |
Sep 11, 2013 | 18.77 | 19.82 | 18.76 | 19.74 | 2,752,967 | +0.88(+4.67%) |
Sep 10, 2013 | 18.43 | 18.94 | 18.27 | 18.86 | 2,258,708 | +0.46(+2.50%) |
Sep 09, 2013 | 18.34 | 18.48 | 18.11 | 18.40 | 0 | +0.35(+1.94%) |
Sep 06, 2013 | 18.36 | 18.50 | 17.96 | 18.05 | 0 | -0.31(-1.72%) |
Sep 05, 2013 | 17.94 | 18.51 | 17.90 | 18.36 | 5,416,833 | +0.57(+3.23%) |
Sep 04, 2013 | 18.55 | 19.06 | 17.62 | 17.79 | 19,795,408 | -6.23(-25.94%) |
Sep 03, 2013 | 24.34 | 24.54 | 23.65 | 24.02 | 2,528,800 | -0.10(-0.41%) |
Aug 30, 2013 | 24.32 | 24.42 | 23.82 | 24.12 | 0 | -0.28(-1.15%) |
Aug 29, 2013 | 24.07 | 24.59 | 23.85 | 24.40 | 1,469,221 | +0.28(+1.16%) |
Aug 28, 2013 | 23.67 | 24.81 | 23.51 | 24.12 | 1,664,533 | +0.63(+2.68%) |
Aug 27, 2013 | 23.48 | 24.10 | 23.47 | 23.49 | 1,129,960 | -0.20(-0.84%) |
Aug 26, 2013 | 23.73 | 24.09 | 23.50 | 23.69 | 0 | -0.06(-0.25%) |
Aug 23, 2013 | 23.96 | 24.06 | 23.56 | 23.75 | 0 | -0.16(-0.67%) |
Aug 22, 2013 | 24.02 | 24.16 | 23.56 | 23.91 | 532,085 | -0.12(-0.50%) |
Aug 21, 2013 | 24.05 | 24.14 | 23.13 | 24.03 | 0 | -0.08(-0.33%) |
Aug 20, 2013 | 23.02 | 24.24 | 23.02 | 24.11 | 711,165 | +1.17(+5.10%) |
Aug 19, 2013 | 23.23 | 23.59 | 22.88 | 22.94 | 567,506 | -0.36(-1.55%) |
Aug 16, 2013 | 23.55 | 23.85 | 23.24 | 23.30 | 0 | -0.43(-1.81%) |
Aug 15, 2013 | 23.87 | 23.96 | 23.45 | 23.73 | 682,399 | -0.37(-1.54%) |
Aug 14, 2013 | 23.95 | 24.31 | 23.76 | 24.10 | 522,540 | +0.08(+0.33%) |
Aug 13, 2013 | 24.07 | 24.65 | 23.49 | 24.02 | 1,398,159 | -0.08(-0.33%) |
Aug 12, 2013 | 24.40 | 24.74 | 23.96 | 24.10 | 637,567 | -0.47(-1.91%) |
Aug 09, 2013 | 24.17 | 24.65 | 23.71 | 24.57 | 1,019,164 | +0.35(+1.45%) |
Aug 08, 2013 | 24.27 | 24.41 | 24.03 | 24.22 | 742,600 | +0.00(+0.00%) |
Aug 07, 2013 | 24.75 | 25.01 | 24.18 | 24.22 | 887,123 | -0.63(-2.54%) |
Aug 06, 2013 | 25.72 | 25.76 | 24.62 | 24.85 | 956,519 | -0.87(-3.38%) |
Aug 05, 2013 | 25.43 | 25.99 | 25.25 | 25.72 | 1,026,863 | +0.34(+1.34%) |
Aug 02, 2013 | 24.87 | 25.56 | 24.50 | 25.38 | 1,006,386 | +0.51(+2.05%) |