Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.58 | 20.79 | 20.44 | 20.59 | 0 | -0.04(-0.19%) |
Oct 30, 2013 | 21.27 | 21.34 | 20.26 | 20.63 | 556,574 | -0.61(-2.88%) |
Oct 29, 2013 | 19.86 | 21.25 | 19.64 | 21.24 | 0 | +1.94(+10.07%) |
Oct 28, 2013 | 19.31 | 19.53 | 19.10 | 19.30 | 0 | -0.05(-0.25%) |
Oct 25, 2013 | 19.39 | 19.64 | 18.98 | 19.35 | 0 | +0.04(+0.20%) |
Oct 24, 2013 | 19.40 | 19.49 | 19.22 | 19.31 | 183,074 | +0.01(+0.05%) |
Oct 23, 2013 | 19.31 | 19.48 | 18.90 | 19.30 | 369,325 | -0.16(-0.81%) |
Oct 22, 2013 | 19.49 | 20.21 | 19.40 | 19.46 | 533,714 | +0.04(+0.20%) |
Oct 21, 2013 | 18.96 | 19.46 | 18.89 | 19.42 | 280,318 | +0.45(+2.39%) |
Oct 18, 2013 | 18.64 | 18.97 | 18.47 | 18.96 | 229,213 | +0.40(+2.18%) |
Oct 17, 2013 | 18.59 | 18.69 | 18.41 | 18.56 | 260,783 | -0.04(-0.21%) |
Oct 16, 2013 | 18.58 | 18.84 | 18.43 | 18.60 | 371,136 | +0.18(+0.96%) |
Oct 15, 2013 | 18.74 | 18.90 | 18.36 | 18.42 | 302,651 | -0.34(-1.79%) |
Oct 14, 2013 | 18.77 | 19.02 | 18.60 | 18.76 | 245,186 | -0.19(-0.99%) |
Oct 11, 2013 | 17.76 | 18.96 | 17.76 | 18.94 | 0 | +1.07(+6.02%) |
Oct 10, 2013 | 17.36 | 17.88 | 17.21 | 17.87 | 368,603 | +0.82(+4.80%) |
Oct 09, 2013 | 17.30 | 17.37 | 16.69 | 17.05 | 623,172 | -0.19(-1.09%) |
Oct 08, 2013 | 17.49 | 17.76 | 17.07 | 17.24 | 263,143 | -0.23(-1.30%) |
Oct 07, 2013 | 17.62 | 17.82 | 17.34 | 17.47 | 0 | -0.37(-2.10%) |
Oct 04, 2013 | 17.55 | 18.02 | 17.46 | 17.84 | 0 | +0.26(+1.46%) |
Oct 03, 2013 | 17.86 | 18.05 | 17.41 | 17.58 | 0 | -0.27(-1.49%) |
Oct 02, 2013 | 17.67 | 17.89 | 17.35 | 17.85 | 264,197 | +0.06(+0.33%) |
Oct 01, 2013 | 17.32 | 17.95 | 17.25 | 17.79 | 604,283 | +0.52(+3.03%) |
Sep 30, 2013 | 17.18 | 17.41 | 16.95 | 17.27 | 408,457 | -0.09(-0.51%) |
Sep 27, 2013 | 17.46 | 17.60 | 17.31 | 17.36 | 0 | -0.15(-0.84%) |
Sep 26, 2013 | 17.68 | 17.70 | 17.27 | 17.50 | 315,715 | -0.08(-0.45%) |
Sep 25, 2013 | 17.10 | 18.00 | 16.98 | 17.58 | 655,198 | +0.44(+2.59%) |
Sep 24, 2013 | 17.40 | 17.40 | 17.06 | 17.14 | 418,710 | -0.17(-0.97%) |
Sep 23, 2013 | 17.29 | 17.44 | 17.09 | 17.31 | 293,109 | +0.03(+0.17%) |
Sep 20, 2013 | 17.45 | 17.45 | 17.12 | 17.28 | 0 | -0.17(-0.96%) |
Sep 19, 2013 | 17.75 | 17.88 | 17.34 | 17.45 | 249,489 | -0.23(-1.28%) |
Sep 18, 2013 | 17.69 | 17.79 | 17.20 | 17.67 | 0 | -0.05(-0.28%) |
Sep 17, 2013 | 18.02 | 18.05 | 17.56 | 17.72 | 0 | -0.31(-1.70%) |
Sep 16, 2013 | 18.34 | 18.34 | 18.00 | 18.03 | 0 | -0.20(-1.08%) |
Sep 13, 2013 | 18.01 | 18.28 | 18.01 | 18.22 | 0 | +0.26(+1.43%) |
Sep 12, 2013 | 18.59 | 18.76 | 17.94 | 17.97 | 0 | -0.62(-3.34%) |
Sep 11, 2013 | 18.74 | 18.97 | 18.46 | 18.59 | 0 | -0.26(-1.36%) |
Sep 10, 2013 | 18.94 | 18.96 | 18.66 | 18.85 | 383,274 | -0.02(-0.10%) |
Sep 09, 2013 | 19.02 | 19.16 | 18.74 | 18.87 | 0 | -0.08(-0.42%) |
Sep 06, 2013 | 19.35 | 19.61 | 18.72 | 18.94 | 0 | -0.31(-1.59%) |
Sep 05, 2013 | 18.38 | 19.34 | 18.34 | 19.25 | 417,836 | +1.17(+6.49%) |
Sep 04, 2013 | 17.88 | 18.24 | 17.69 | 18.08 | 0 | +0.17(+0.94%) |
Sep 03, 2013 | 18.22 | 18.33 | 17.51 | 17.91 | 0 | -0.07(-0.38%) |
Aug 30, 2013 | 18.40 | 18.61 | 17.89 | 17.98 | 0 | -0.43(-2.36%) |
Aug 29, 2013 | 18.11 | 18.64 | 18.06 | 18.41 | 172,243 | +0.31(+1.69%) |
Aug 28, 2013 | 17.75 | 18.20 | 17.75 | 18.11 | 0 | +0.34(+1.89%) |
Aug 27, 2013 | 18.31 | 18.47 | 17.75 | 17.77 | 325,620 | -0.82(-4.40%) |
Aug 26, 2013 | 18.71 | 18.71 | 18.42 | 18.59 | 0 | -0.14(-0.74%) |
Aug 23, 2013 | 18.84 | 19.16 | 18.61 | 18.73 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.73 | 19.06 | 18.65 | 18.84 | 125,089 | +0.11(+0.58%) |
Aug 21, 2013 | 18.99 | 18.99 | 18.58 | 18.73 | 0 | -0.36(-1.86%) |
Aug 20, 2013 | 18.74 | 19.16 | 18.46 | 19.08 | 189,758 | +0.35(+1.84%) |
Aug 19, 2013 | 19.14 | 19.42 | 18.73 | 18.74 | 225,067 | -0.44(-2.31%) |
Aug 16, 2013 | 19.36 | 19.53 | 19.18 | 19.18 | 0 | -0.31(-1.57%) |
Aug 15, 2013 | 20.21 | 20.21 | 19.40 | 19.49 | 260,998 | -0.99(-4.82%) |
Aug 14, 2013 | 20.42 | 20.57 | 20.37 | 20.47 | 202,041 | +0.11(+0.53%) |
Aug 13, 2013 | 20.49 | 20.53 | 20.06 | 20.36 | 221,746 | -0.13(-0.63%) |
Aug 12, 2013 | 20.13 | 20.60 | 20.13 | 20.49 | 189,326 | +0.11(+0.53%) |
Aug 09, 2013 | 20.45 | 20.85 | 20.13 | 20.38 | 299,353 | -0.18(-0.86%) |
Aug 08, 2013 | 20.76 | 21.02 | 20.41 | 20.56 | 398,142 | -0.15(-0.71%) |
Aug 07, 2013 | 21.05 | 21.11 | 20.45 | 20.71 | 565,577 | -0.45(-2.14%) |
Aug 06, 2013 | 21.29 | 21.34 | 21.06 | 21.16 | 351,711 | -0.15(-0.69%) |
Aug 05, 2013 | 20.78 | 21.32 | 20.56 | 21.31 | 291,287 | +0.50(+2.42%) |
Aug 02, 2013 | 21.05 | 21.22 | 20.71 | 20.81 | 396,247 | -0.42(-2.00%) |