Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.17 | 19.31 | 18.65 | 18.66 | 558,921 | -0.55(-2.84%) |
Oct 30, 2013 | 19.36 | 19.51 | 19.10 | 19.21 | 365,004 | -0.08(-0.40%) |
Oct 29, 2013 | 19.29 | 19.39 | 19.04 | 19.29 | 266,501 | +0.06(+0.33%) |
Oct 28, 2013 | 19.37 | 19.49 | 19.09 | 19.23 | 317,827 | -0.13(-0.69%) |
Oct 25, 2013 | 19.41 | 19.75 | 19.24 | 19.36 | 280,285 | +0.03(+0.14%) |
Oct 24, 2013 | 18.99 | 20.51 | 18.99 | 19.33 | 775,741 | +0.22(+1.14%) |
Oct 23, 2013 | 18.71 | 19.42 | 18.71 | 19.11 | 577,229 | +0.32(+1.72%) |
Oct 22, 2013 | 18.62 | 18.92 | 18.58 | 18.79 | 360,105 | +0.36(+1.98%) |
Oct 21, 2013 | 18.17 | 18.51 | 18.05 | 18.43 | 441,958 | +0.34(+1.90%) |
Oct 18, 2013 | 17.87 | 18.18 | 17.59 | 18.08 | 626,672 | +0.22(+1.22%) |
Oct 17, 2013 | 17.69 | 17.94 | 17.59 | 17.87 | 688,171 | +0.00(+0.00%) |
Oct 16, 2013 | 17.26 | 17.87 | 17.24 | 17.87 | 741,422 | +0.77(+4.51%) |
Oct 15, 2013 | 17.59 | 17.66 | 16.73 | 17.10 | 1,512,769 | -0.61(-3.44%) |
Oct 14, 2013 | 18.28 | 18.34 | 17.54 | 17.70 | 1,421,379 | -0.77(-4.17%) |
Oct 11, 2013 | 18.20 | 18.92 | 17.86 | 18.48 | 2,021,440 | -0.78(-4.07%) |
Oct 10, 2013 | 18.92 | 19.32 | 18.92 | 19.26 | 383,978 | +0.51(+2.73%) |
Oct 09, 2013 | 18.56 | 18.79 | 18.36 | 18.75 | 382,971 | +0.36(+1.94%) |
Oct 08, 2013 | 18.62 | 18.73 | 18.39 | 18.39 | 281,459 | -0.22(-1.17%) |
Oct 07, 2013 | 18.53 | 18.78 | 18.36 | 18.61 | 326,541 | -0.14(-0.74%) |
Oct 04, 2013 | 18.79 | 19.02 | 18.53 | 18.75 | 358,815 | +0.02(+0.11%) |
Oct 03, 2013 | 19.12 | 19.28 | 18.68 | 18.73 | 302,087 | -0.46(-2.40%) |
Oct 02, 2013 | 19.63 | 19.63 | 19.10 | 19.19 | 472,117 | -0.64(-3.20%) |
Oct 01, 2013 | 19.45 | 19.82 | 19.34 | 19.82 | 231,004 | +0.37(+1.90%) |
Sep 30, 2013 | 19.24 | 19.59 | 19.18 | 19.45 | 420,477 | -0.03(-0.14%) |
Sep 27, 2013 | 19.32 | 19.54 | 19.23 | 19.48 | 259,619 | +0.08(+0.43%) |
Sep 26, 2013 | 19.35 | 19.59 | 19.09 | 19.40 | 211,642 | +0.17(+0.87%) |
Sep 25, 2013 | 19.15 | 19.68 | 19.02 | 19.23 | 325,438 | +0.06(+0.29%) |
Sep 24, 2013 | 18.76 | 19.35 | 18.55 | 19.17 | 244,987 | +0.38(+2.04%) |
Sep 23, 2013 | 18.77 | 18.99 | 18.53 | 18.79 | 331,475 | -0.04(-0.22%) |
Sep 20, 2013 | 18.77 | 19.01 | 18.25 | 18.83 | 2,709,246 | +0.16(+0.86%) |
Sep 19, 2013 | 19.41 | 19.84 | 18.56 | 18.67 | 505,210 | -0.75(-3.88%) |
Sep 18, 2013 | 18.72 | 19.93 | 18.30 | 19.43 | 700,581 | +0.72(+3.84%) |
Sep 17, 2013 | 18.59 | 19.06 | 18.56 | 18.71 | 383,497 | +0.08(+0.45%) |
Sep 16, 2013 | 19.37 | 19.45 | 18.57 | 18.62 | 485,650 | -0.34(-1.80%) |
Sep 13, 2013 | 19.31 | 19.47 | 18.85 | 18.96 | 357,624 | -0.27(-1.38%) |
Sep 12, 2013 | 19.59 | 20.03 | 19.16 | 19.23 | 273,568 | -0.34(-1.75%) |
Sep 11, 2013 | 19.33 | 19.61 | 19.17 | 19.57 | 240,994 | +0.27(+1.41%) |
Sep 10, 2013 | 19.61 | 19.61 | 18.96 | 19.30 | 291,230 | -0.22(-1.14%) |
Sep 09, 2013 | 18.90 | 19.55 | 18.82 | 19.52 | 182,418 | +0.66(+3.48%) |
Sep 06, 2013 | 18.52 | 19.26 | 18.49 | 18.87 | 425,771 | +0.42(+2.27%) |
Sep 05, 2013 | 18.12 | 18.50 | 18.08 | 18.45 | 365,028 | +0.31(+1.73%) |
Sep 04, 2013 | 17.97 | 18.22 | 17.76 | 18.13 | 401,615 | +0.17(+0.97%) |
Sep 03, 2013 | 18.45 | 18.56 | 17.66 | 17.96 | 355,484 | -0.24(-1.30%) |
Aug 30, 2013 | 18.57 | 18.69 | 18.13 | 18.20 | 303,960 | -0.36(-1.92%) |
Aug 29, 2013 | 18.82 | 19.11 | 18.42 | 18.55 | 322,333 | -0.31(-1.63%) |
Aug 28, 2013 | 18.66 | 19.08 | 18.48 | 18.86 | 197,905 | +0.24(+1.27%) |
Aug 27, 2013 | 18.92 | 18.96 | 18.38 | 18.62 | 292,658 | -0.57(-2.98%) |
Aug 26, 2013 | 19.31 | 19.62 | 19.13 | 19.19 | 184,323 | -0.10(-0.51%) |
Aug 23, 2013 | 19.32 | 19.47 | 18.85 | 19.29 | 223,594 | +0.01(+0.04%) |
Aug 22, 2013 | 18.87 | 19.52 | 18.76 | 19.29 | 274,306 | +0.45(+2.41%) |
Aug 21, 2013 | 18.96 | 19.37 | 18.63 | 18.83 | 268,338 | -0.23(-1.21%) |
Aug 20, 2013 | 18.81 | 19.18 | 18.63 | 19.06 | 154,029 | +0.28(+1.49%) |
Aug 19, 2013 | 19.33 | 19.33 | 18.66 | 18.78 | 430,583 | -0.57(-2.96%) |
Aug 16, 2013 | 19.12 | 19.72 | 19.12 | 19.36 | 554,745 | +0.13(+0.69%) |
Aug 15, 2013 | 19.15 | 19.52 | 18.87 | 19.22 | 280,995 | -0.33(-1.68%) |
Aug 14, 2013 | 20.22 | 20.22 | 19.52 | 19.55 | 295,913 | -0.72(-3.55%) |
Aug 13, 2013 | 20.65 | 20.65 | 20.03 | 20.27 | 134,493 | -0.31(-1.53%) |
Aug 12, 2013 | 20.19 | 20.65 | 20.03 | 20.58 | 118,208 | +0.25(+1.24%) |
Aug 09, 2013 | 20.44 | 20.55 | 20.03 | 20.33 | 183,232 | -0.17(-0.82%) |
Aug 08, 2013 | 20.26 | 20.69 | 20.17 | 20.50 | 156,336 | +0.38(+1.91%) |
Aug 07, 2013 | 20.46 | 20.46 | 19.93 | 20.12 | 293,601 | -0.45(-2.21%) |
Aug 06, 2013 | 21.17 | 21.18 | 20.35 | 20.57 | 186,819 | -0.64(-3.00%) |
Aug 05, 2013 | 21.42 | 21.51 | 21.07 | 21.21 | 227,361 | -0.26(-1.20%) |
Aug 02, 2013 | 21.24 | 21.75 | 21.24 | 21.46 | 235,448 | +0.22(+1.05%) |