Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.28 | 22.45 | 22.11 | 22.45 | 0 | +0.22(+0.98%) |
Oct 30, 2013 | 22.28 | 22.51 | 21.36 | 22.24 | 241,181 | +0.36(+1.64%) |
Oct 29, 2013 | 21.64 | 21.94 | 21.57 | 21.88 | 0 | +0.29(+1.33%) |
Oct 28, 2013 | 22.11 | 22.27 | 21.37 | 21.59 | 0 | -0.51(-2.30%) |
Oct 25, 2013 | 22.33 | 22.47 | 21.80 | 22.10 | 0 | -0.14(-0.63%) |
Oct 24, 2013 | 22.18 | 22.32 | 21.95 | 22.24 | 362,550 | +0.16(+0.71%) |
Oct 23, 2013 | 21.78 | 22.17 | 21.78 | 22.08 | 0 | +0.17(+0.77%) |
Oct 22, 2013 | 21.69 | 21.95 | 21.60 | 21.91 | 109,927 | +0.35(+1.64%) |
Oct 21, 2013 | 21.47 | 21.74 | 21.47 | 21.56 | 93,731 | +0.17(+0.79%) |
Oct 18, 2013 | 21.28 | 21.51 | 21.17 | 21.39 | 178,192 | +0.27(+1.30%) |
Oct 17, 2013 | 20.90 | 21.14 | 20.90 | 21.12 | 250,012 | +0.15(+0.73%) |
Oct 16, 2013 | 20.75 | 20.97 | 20.68 | 20.96 | 166,280 | +0.40(+1.96%) |
Oct 15, 2013 | 20.47 | 20.64 | 20.39 | 20.56 | 324,853 | +0.09(+0.43%) |
Oct 14, 2013 | 20.27 | 20.51 | 20.19 | 20.47 | 195,781 | +0.15(+0.75%) |
Oct 11, 2013 | 19.69 | 20.33 | 19.50 | 20.32 | 0 | +0.52(+2.65%) |
Oct 10, 2013 | 19.56 | 19.80 | 19.28 | 19.79 | 78,034 | +0.52(+2.68%) |
Oct 09, 2013 | 19.54 | 19.58 | 19.18 | 19.28 | 146,746 | -0.19(-0.95%) |
Oct 08, 2013 | 19.69 | 19.84 | 19.46 | 19.46 | 126,106 | -0.17(-0.86%) |
Oct 07, 2013 | 19.75 | 19.84 | 19.61 | 19.63 | 0 | -0.23(-1.18%) |
Oct 04, 2013 | 19.58 | 19.91 | 19.58 | 19.87 | 0 | +0.23(+1.19%) |
Oct 03, 2013 | 20.00 | 20.00 | 19.19 | 19.63 | 0 | -0.35(-1.77%) |
Oct 02, 2013 | 20.27 | 20.32 | 19.95 | 19.99 | 159,380 | -0.38(-1.86%) |
Oct 01, 2013 | 20.24 | 20.40 | 20.10 | 20.37 | 168,653 | +0.18(+0.88%) |
Sep 30, 2013 | 19.95 | 20.19 | 19.91 | 20.19 | 266,946 | +0.10(+0.52%) |
Sep 27, 2013 | 20.04 | 20.24 | 20.02 | 20.08 | 0 | -0.10(-0.52%) |
Sep 26, 2013 | 20.26 | 20.26 | 20.03 | 20.19 | 145,025 | +0.02(+0.08%) |
Sep 25, 2013 | 20.04 | 20.34 | 19.96 | 20.17 | 144,760 | +0.22(+1.09%) |
Sep 24, 2013 | 19.81 | 20.07 | 19.62 | 19.95 | 225,372 | +0.23(+1.14%) |
Sep 23, 2013 | 19.63 | 19.91 | 19.46 | 19.73 | 109,880 | +0.09(+0.45%) |
Sep 20, 2013 | 19.58 | 19.96 | 19.54 | 19.64 | 0 | +0.13(+0.66%) |
Sep 19, 2013 | 19.55 | 19.60 | 19.41 | 19.51 | 172,099 | +0.03(+0.17%) |
Sep 18, 2013 | 19.47 | 19.72 | 19.40 | 19.48 | 0 | +0.02(+0.12%) |
Sep 17, 2013 | 19.32 | 19.51 | 19.21 | 19.46 | 0 | +0.13(+0.67%) |
Sep 16, 2013 | 19.34 | 19.37 | 19.18 | 19.33 | 0 | +0.15(+0.76%) |
Sep 13, 2013 | 19.25 | 19.38 | 19.03 | 19.18 | 0 | +0.02(+0.13%) |
Sep 12, 2013 | 19.44 | 19.50 | 19.11 | 19.16 | 0 | -0.27(-1.37%) |
Sep 11, 2013 | 19.47 | 19.47 | 19.28 | 19.42 | 0 | +0.03(+0.17%) |
Sep 10, 2013 | 19.38 | 19.41 | 19.14 | 19.39 | 209,130 | +0.04(+0.21%) |
Sep 09, 2013 | 19.21 | 19.36 | 18.83 | 19.35 | 0 | +0.25(+1.31%) |
Sep 06, 2013 | 19.14 | 19.17 | 18.55 | 19.10 | 0 | +0.07(+0.38%) |
Sep 05, 2013 | 19.20 | 19.25 | 18.85 | 19.03 | 0 | -0.13(-0.67%) |
Sep 04, 2013 | 18.93 | 19.16 | 18.73 | 19.16 | 0 | +0.22(+1.14%) |
Sep 03, 2013 | 19.14 | 19.42 | 18.73 | 18.94 | 0 | +0.09(+0.47%) |
Aug 30, 2013 | 19.35 | 19.48 | 18.78 | 18.85 | 0 | -0.54(-2.81%) |
Aug 29, 2013 | 19.13 | 19.54 | 19.13 | 19.40 | 98,762 | +0.27(+1.42%) |
Aug 28, 2013 | 19.23 | 19.43 | 19.05 | 19.12 | 0 | -0.06(-0.33%) |
Aug 27, 2013 | 19.44 | 19.45 | 19.18 | 19.19 | 113,462 | -0.45(-2.28%) |
Aug 26, 2013 | 19.81 | 19.92 | 19.60 | 19.64 | 0 | -0.21(-1.05%) |
Aug 23, 2013 | 20.00 | 20.06 | 19.71 | 19.84 | 0 | -0.15(-0.76%) |
Aug 22, 2013 | 19.72 | 20.05 | 19.66 | 20.00 | 98,537 | +0.32(+1.63%) |
Aug 21, 2013 | 19.78 | 19.86 | 19.32 | 19.68 | 0 | -0.14(-0.73%) |
Aug 20, 2013 | 19.79 | 20.08 | 19.77 | 19.82 | 75,127 | +0.00(+0.00%) |
Aug 19, 2013 | 19.83 | 20.06 | 19.77 | 19.82 | 158,794 | -0.12(-0.60%) |
Aug 16, 2013 | 19.88 | 20.09 | 19.86 | 19.94 | 0 | -0.02(-0.12%) |
Aug 15, 2013 | 20.11 | 20.11 | 19.91 | 19.96 | 130,899 | -0.32(-1.58%) |
Aug 14, 2013 | 20.33 | 20.39 | 20.25 | 20.29 | 153,054 | +0.01(+0.04%) |
Aug 13, 2013 | 20.11 | 20.38 | 20.02 | 20.28 | 120,416 | +0.12(+0.60%) |
Aug 12, 2013 | 20.21 | 20.47 | 20.06 | 20.16 | 203,326 | -0.13(-0.63%) |
Aug 09, 2013 | 20.26 | 20.49 | 20.24 | 20.29 | 90,938 | -0.07(-0.35%) |
Aug 08, 2013 | 20.18 | 20.42 | 20.10 | 20.36 | 320,021 | +0.23(+1.15%) |
Aug 07, 2013 | 19.35 | 20.66 | 19.31 | 20.13 | 629,417 | +1.11(+5.85%) |
Aug 06, 2013 | 19.26 | 19.46 | 18.89 | 19.01 | 204,794 | -0.24(-1.25%) |
Aug 05, 2013 | 19.27 | 19.38 | 19.04 | 19.25 | 239,818 | +0.00(+0.00%) |
Aug 02, 2013 | 18.99 | 19.32 | 18.88 | 19.25 | 88,937 | +0.14(+0.75%) |