Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.27 | 20.34 | 20.20 | 20.23 | 453,302 | -0.06(-0.30%) |
Oct 30, 2013 | 20.42 | 20.42 | 20.22 | 20.29 | 319,820 | -0.10(-0.49%) |
Oct 29, 2013 | 20.30 | 20.39 | 20.25 | 20.39 | 203,527 | +0.14(+0.69%) |
Oct 28, 2013 | 20.24 | 20.30 | 20.22 | 20.25 | 295,025 | +0.02(+0.10%) |
Oct 25, 2013 | 20.20 | 20.23 | 20.16 | 20.23 | 233,418 | +0.08(+0.40%) |
Oct 24, 2013 | 20.10 | 20.17 | 20.07 | 20.15 | 369,176 | +0.09(+0.45%) |
Oct 23, 2013 | 20.08 | 20.11 | 20.01 | 20.06 | 395,504 | -0.10(-0.50%) |
Oct 22, 2013 | 20.11 | 20.21 | 20.08 | 20.16 | 581,132 | +0.11(+0.55%) |
Oct 21, 2013 | 20.06 | 20.08 | 20.00 | 20.05 | 275,143 | +0.01(+0.05%) |
Oct 18, 2013 | 19.99 | 20.05 | 19.95 | 20.04 | 500,220 | +0.14(+0.70%) |
Oct 17, 2013 | 19.70 | 19.91 | 19.70 | 19.90 | 400,408 | +0.12(+0.61%) |
Oct 16, 2013 | 19.61 | 19.78 | 19.61 | 19.78 | 794,662 | +0.27(+1.38%) |
Oct 15, 2013 | 19.58 | 19.66 | 19.48 | 19.51 | 501,502 | -0.05(-0.26%) |
Oct 11, 2013 | 19.56 | 19.56 | 19.56 | 0 | +0.13(+0.67%) | |
Oct 10, 2013 | 19.21 | 19.44 | 19.21 | 19.43 | 792,789 | +0.40(+2.10%) |
Oct 09, 2013 | 19.04 | 19.09 | 18.91 | 19.03 | 369,838 | +0.03(+0.16%) |
Oct 08, 2013 | 19.23 | 19.26 | 19.00 | 19.00 | 1,950,106 | -0.25(-1.30%) |
Oct 07, 2013 | 19.24 | 19.34 | 19.22 | 19.25 | 304,854 | -0.15(-0.77%) |
Oct 04, 2013 | 19.26 | 19.42 | 19.25 | 19.40 | 198,726 | +0.13(+0.67%) |
Oct 03, 2013 | 19.38 | 19.40 | 19.18 | 19.27 | 477,582 | -0.17(-0.87%) |
Oct 02, 2013 | 19.33 | 19.44 | 19.28 | 19.44 | 321,225 | +0.00(+0.00%) |
Oct 01, 2013 | 19.31 | 19.46 | 19.31 | 19.44 | 165,013 | +0.03(+0.15%) |
Sep 27, 2013 | 19.41 | 19.43 | 19.36 | 19.41 | 229,936 | -0.08(-0.41%) |
Sep 26, 2013 | 19.44 | 19.54 | 19.43 | 19.49 | 216,262 | +0.07(+0.36%) |
Sep 25, 2013 | 19.48 | 19.51 | 19.40 | 19.42 | 463,173 | -0.04(-0.21%) |
Sep 24, 2013 | 19.53 | 19.58 | 19.45 | 19.46 | 269,707 | -0.07(-0.36%) |
Sep 23, 2013 | 19.60 | 19.60 | 19.48 | 19.53 | 2,468,400 | -0.09(-0.46%) |
Sep 20, 2013 | 19.78 | 19.79 | 19.61 | 19.62 | 231,286 | -0.14(-0.71%) |
Sep 19, 2013 | 19.84 | 19.84 | 19.73 | 19.76 | 324,899 | -0.02(-0.10%) |
Sep 18, 2013 | 19.55 | 19.82 | 19.51 | 19.78 | 273,328 | +0.22(+1.12%) |
Sep 17, 2013 | 19.48 | 19.57 | 19.48 | 19.56 | 250,077 | +0.09(+0.46%) |
Sep 16, 2013 | 19.55 | 19.56 | 19.45 | 19.47 | 194,228 | +0.10(+0.52%) |
Sep 13, 2013 | 19.34 | 19.38 | 19.31 | 19.37 | 246,670 | +0.06(+0.31%) |
Sep 12, 2013 | 19.36 | 19.38 | 19.31 | 19.31 | 217,578 | -0.06(-0.31%) |
Sep 11, 2013 | 19.30 | 19.37 | 19.27 | 19.37 | 203,602 | +0.05(+0.26%) |
Sep 10, 2013 | 19.30 | 19.32 | 19.25 | 19.32 | 466,784 | +0.14(+0.73%) |
Sep 09, 2013 | 19.03 | 19.18 | 19.03 | 19.18 | 214,712 | +0.19(+1.00%) |
Sep 06, 2013 | 19.06 | 19.09 | 18.84 | 18.99 | 492,105 | +0.00(+0.00%) |
Sep 05, 2013 | 18.97 | 19.04 | 18.97 | 18.99 | 405,045 | +0.03(+0.16%) |
Sep 04, 2013 | 18.82 | 18.99 | 18.79 | 18.96 | 850,236 | +0.17(+0.90%) |
Sep 03, 2013 | 18.90 | 18.94 | 18.74 | 18.79 | 580,364 | +0.06(+0.32%) |
Aug 30, 2013 | 18.73 | 18.73 | 18.73 | 0 | -0.06(-0.32%) | |
Aug 29, 2013 | 18.72 | 18.88 | 18.72 | 18.79 | 1,276,968 | +0.04(+0.21%) |
Aug 28, 2013 | 18.67 | 18.82 | 18.66 | 18.75 | 992,321 | +0.06(+0.32%) |
Aug 27, 2013 | 18.80 | 18.87 | 18.69 | 18.69 | 1,541,964 | -0.32(-1.68%) |
Aug 26, 2013 | 19.08 | 19.15 | 18.99 | 19.01 | 831,132 | -0.06(-0.31%) |
Aug 23, 2013 | 19.05 | 19.09 | 18.97 | 19.07 | 568,976 | +0.07(+0.37%) |
Aug 22, 2013 | 18.87 | 19.02 | 18.87 | 19.00 | 1,262,553 | +0.17(+0.90%) |
Aug 21, 2013 | 18.91 | 19.00 | 18.79 | 18.83 | 556,316 | -0.12(-0.63%) |
Aug 20, 2013 | 18.88 | 19.02 | 18.88 | 18.95 | 256,321 | +0.10(+0.53%) |
Aug 19, 2013 | 18.95 | 19.02 | 18.85 | 18.85 | 287,768 | -0.15(-0.79%) |
Aug 16, 2013 | 19.01 | 19.07 | 18.96 | 19.00 | 318,712 | -0.04(-0.21%) |
Aug 15, 2013 | 19.17 | 19.17 | 19.02 | 19.04 | 556,142 | -0.27(-1.40%) |
Aug 14, 2013 | 19.40 | 19.43 | 19.31 | 19.31 | 113,002 | -0.10(-0.52%) |
Aug 13, 2013 | 19.38 | 19.44 | 19.28 | 19.41 | 209,560 | +0.06(+0.31%) |
Aug 12, 2013 | 19.27 | 19.37 | 19.27 | 19.35 | 381,003 | -0.02(-0.10%) |
Aug 09, 2013 | 19.42 | 19.47 | 19.33 | 19.37 | 221,059 | -0.08(-0.41%) |
Aug 08, 2013 | 19.45 | 19.48 | 19.34 | 19.45 | 521,897 | +0.08(+0.41%) |
Aug 07, 2013 | 19.36 | 19.38 | 19.29 | 19.37 | 221,906 | -0.06(-0.31%) |
Aug 06, 2013 | 19.41 | 19.55 | 19.39 | 19.43 | 256,034 | -0.12(-0.61%) |
Aug 02, 2013 | 19.55 | 19.55 | 19.55 | 0 | +0.03(+0.15%) |