Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.43 | 21.05 | 20.11 | 20.80 | 0 | +0.32(+1.56%) |
Oct 30, 2013 | 21.14 | 21.39 | 20.36 | 20.48 | 162,665 | -0.72(-3.40%) |
Oct 29, 2013 | 21.10 | 21.40 | 20.83 | 21.20 | 0 | +0.08(+0.38%) |
Oct 28, 2013 | 20.95 | 21.34 | 20.86 | 21.12 | 0 | +0.12(+0.57%) |
Oct 25, 2013 | 20.47 | 21.13 | 20.04 | 21.00 | 0 | +0.60(+2.94%) |
Oct 24, 2013 | 19.93 | 20.76 | 19.75 | 20.40 | 132,451 | +0.40(+2.00%) |
Oct 23, 2013 | 21.40 | 21.53 | 19.56 | 20.00 | 0 | -1.61(-7.45%) |
Oct 22, 2013 | 22.65 | 22.95 | 20.98 | 21.61 | 225,491 | -1.13(-4.97%) |
Oct 21, 2013 | 22.50 | 22.81 | 21.98 | 22.74 | 186,439 | +0.60(+2.71%) |
Oct 18, 2013 | 23.00 | 23.01 | 21.58 | 22.14 | 427,824 | -0.70(-3.06%) |
Oct 17, 2013 | 21.33 | 23.00 | 21.00 | 22.84 | 267,270 | +1.49(+6.98%) |
Oct 16, 2013 | 21.36 | 21.70 | 20.93 | 21.35 | 92,316 | +0.15(+0.71%) |
Oct 15, 2013 | 22.13 | 22.50 | 21.00 | 21.20 | 70,026 | -0.91(-4.12%) |
Oct 14, 2013 | 21.73 | 22.15 | 21.24 | 22.11 | 77,417 | +0.32(+1.47%) |
Oct 11, 2013 | 21.68 | 22.07 | 21.40 | 21.79 | 0 | +0.01(+0.05%) |
Oct 10, 2013 | 21.24 | 22.08 | 21.00 | 21.78 | 127,094 | +0.76(+3.62%) |
Oct 09, 2013 | 21.06 | 21.23 | 20.94 | 21.02 | 72,036 | -0.04(-0.19%) |
Oct 08, 2013 | 21.08 | 21.42 | 20.91 | 21.06 | 99,094 | +0.04(+0.19%) |
Oct 07, 2013 | 21.11 | 21.34 | 20.95 | 21.02 | 0 | -0.21(-0.99%) |
Oct 04, 2013 | 21.04 | 21.76 | 20.97 | 21.23 | 0 | -0.02(-0.09%) |
Oct 03, 2013 | 21.11 | 21.31 | 20.93 | 21.25 | 0 | +0.18(+0.85%) |
Oct 02, 2013 | 20.99 | 21.31 | 20.60 | 21.07 | 154,004 | -0.09(-0.43%) |
Oct 01, 2013 | 21.40 | 21.57 | 20.93 | 21.16 | 111,566 | -0.73(-3.33%) |
Sep 27, 2013 | 21.75 | 22.18 | 21.56 | 21.89 | 0 | -0.01(-0.05%) |
Sep 26, 2013 | 21.73 | 22.34 | 21.52 | 21.90 | 89,507 | +0.27(+1.25%) |
Sep 25, 2013 | 21.99 | 21.99 | 21.31 | 21.63 | 102,541 | -0.31(-1.41%) |
Sep 24, 2013 | 22.65 | 22.92 | 21.85 | 21.94 | 128,215 | -0.91(-3.98%) |
Sep 23, 2013 | 22.27 | 23.00 | 22.25 | 22.85 | 95,495 | +0.55(+2.47%) |
Sep 20, 2013 | 22.89 | 23.02 | 22.13 | 22.30 | 0 | -0.68(-2.96%) |
Sep 19, 2013 | 22.70 | 23.18 | 22.70 | 22.98 | 146,806 | +0.25(+1.10%) |
Sep 18, 2013 | 21.90 | 22.83 | 21.90 | 22.73 | 0 | +0.90(+4.12%) |
Sep 17, 2013 | 21.18 | 21.95 | 21.00 | 21.83 | 0 | +0.67(+3.17%) |
Sep 16, 2013 | 21.74 | 21.79 | 21.00 | 21.16 | 0 | -0.17(-0.80%) |
Sep 13, 2013 | 21.05 | 21.71 | 20.82 | 21.33 | 0 | +0.61(+2.94%) |
Sep 12, 2013 | 22.19 | 22.36 | 20.34 | 20.72 | 0 | -1.66(-7.42%) |
Sep 11, 2013 | 22.99 | 23.21 | 22.28 | 22.38 | 0 | -0.39(-1.71%) |
Sep 10, 2013 | 21.72 | 22.99 | 21.66 | 22.77 | 248,413 | +1.25(+5.81%) |
Sep 09, 2013 | 21.18 | 21.71 | 21.08 | 21.52 | 0 | +0.30(+1.41%) |
Sep 06, 2013 | 21.21 | 21.37 | 20.47 | 21.22 | 0 | +0.27(+1.29%) |
Sep 05, 2013 | 21.00 | 21.50 | 20.87 | 20.95 | 0 | -0.15(-0.71%) |
Sep 04, 2013 | 20.43 | 21.60 | 20.38 | 21.10 | 0 | +0.72(+3.53%) |
Sep 03, 2013 | 20.00 | 20.71 | 19.75 | 20.38 | 0 | +0.39(+1.95%) |
Aug 30, 2013 | 19.81 | 20.00 | 19.54 | 19.99 | 0 | +0.23(+1.16%) |
Aug 29, 2013 | 19.71 | 19.99 | 19.55 | 19.76 | 53,842 | -0.04(-0.20%) |
Aug 28, 2013 | 19.66 | 20.09 | 19.10 | 19.80 | 0 | +0.05(+0.25%) |
Aug 27, 2013 | 19.99 | 20.22 | 19.50 | 19.75 | 130,177 | -0.47(-2.32%) |
Aug 26, 2013 | 19.82 | 20.40 | 19.52 | 20.22 | 0 | +0.37(+1.86%) |
Aug 23, 2013 | 19.15 | 20.00 | 19.01 | 19.85 | 0 | +0.78(+4.09%) |
Aug 22, 2013 | 18.82 | 19.15 | 18.63 | 19.07 | 117,878 | +0.21(+1.11%) |
Aug 21, 2013 | 18.77 | 19.00 | 18.40 | 18.86 | 0 | -0.01(-0.05%) |
Aug 20, 2013 | 18.47 | 19.10 | 18.47 | 18.87 | 148,419 | +0.40(+2.17%) |
Aug 19, 2013 | 18.51 | 18.60 | 18.33 | 18.47 | 53,709 | -0.09(-0.48%) |
Aug 16, 2013 | 18.26 | 18.61 | 18.25 | 18.56 | 0 | +0.19(+1.03%) |
Aug 15, 2013 | 18.79 | 18.86 | 18.28 | 18.37 | 75,076 | -0.71(-3.72%) |
Aug 14, 2013 | 18.55 | 19.15 | 18.15 | 19.08 | 131,851 | +0.60(+3.25%) |
Aug 13, 2013 | 18.43 | 18.50 | 17.76 | 18.48 | 69,674 | +0.05(+0.27%) |
Aug 12, 2013 | 18.05 | 18.48 | 17.76 | 18.43 | 33,856 | +0.38(+2.11%) |
Aug 09, 2013 | 18.20 | 18.34 | 17.95 | 18.05 | 28,992 | -0.17(-0.93%) |
Aug 08, 2013 | 18.19 | 18.46 | 17.61 | 18.22 | 268,826 | +0.11(+0.61%) |
Aug 07, 2013 | 19.00 | 19.07 | 18.01 | 18.11 | 333,404 | -1.04(-5.43%) |
Aug 06, 2013 | 18.00 | 19.37 | 17.00 | 19.15 | 469,981 | +1.52(+8.62%) |
Aug 05, 2013 | 16.94 | 17.63 | 16.90 | 17.63 | 308,135 | +0.73(+4.32%) |
Aug 02, 2013 | 16.62 | 17.00 | 16.35 | 16.90 | 108,459 | +0.22(+1.32%) |