Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.46 | 22.70 | 22.35 | 22.46 | 0 | +0.04(+0.17%) |
Oct 30, 2013 | 22.44 | 22.55 | 22.19 | 22.43 | 86,724 | +0.04(+0.20%) |
Oct 29, 2013 | 22.41 | 22.47 | 22.15 | 22.38 | 0 | +0.07(+0.30%) |
Oct 28, 2013 | 21.68 | 22.38 | 21.66 | 22.31 | 0 | +0.67(+3.11%) |
Oct 25, 2013 | 21.83 | 21.93 | 21.58 | 21.64 | 0 | -0.10(-0.45%) |
Oct 24, 2013 | 21.85 | 21.86 | 21.62 | 21.74 | 99,794 | -0.04(-0.21%) |
Oct 23, 2013 | 21.43 | 21.86 | 21.43 | 21.78 | 0 | +0.28(+1.32%) |
Oct 22, 2013 | 21.51 | 21.87 | 21.28 | 21.50 | 95,624 | +0.15(+0.71%) |
Oct 21, 2013 | 21.66 | 21.86 | 21.11 | 21.35 | 156,192 | -0.31(-1.45%) |
Oct 18, 2013 | 21.00 | 21.89 | 20.58 | 21.66 | 261,680 | +0.83(+3.99%) |
Oct 17, 2013 | 20.48 | 20.92 | 20.48 | 20.83 | 200,853 | +0.33(+1.61%) |
Oct 16, 2013 | 20.47 | 20.58 | 20.47 | 20.50 | 139,043 | +0.24(+1.16%) |
Oct 15, 2013 | 20.13 | 20.37 | 20.07 | 20.27 | 122,886 | -0.04(-0.22%) |
Oct 14, 2013 | 20.32 | 20.46 | 20.24 | 20.31 | 113,964 | -0.02(-0.11%) |
Oct 11, 2013 | 20.25 | 20.49 | 20.23 | 20.33 | 0 | +0.06(+0.29%) |
Oct 10, 2013 | 20.19 | 20.32 | 20.17 | 20.27 | 225,290 | +0.40(+2.01%) |
Oct 09, 2013 | 19.84 | 20.26 | 19.75 | 19.87 | 132,942 | +0.15(+0.75%) |
Oct 08, 2013 | 19.96 | 20.00 | 19.66 | 19.73 | 134,280 | -0.17(-0.86%) |
Oct 07, 2013 | 19.35 | 20.00 | 19.10 | 19.90 | 366,403 | +0.81(+4.23%) |
Oct 04, 2013 | 19.63 | 19.81 | 18.82 | 19.09 | 0 | +1.24(+6.97%) |
Oct 03, 2013 | 18.09 | 18.21 | 17.68 | 17.84 | 217,545 | -0.19(-1.07%) |
Oct 02, 2013 | 18.01 | 18.14 | 17.88 | 18.04 | 52,634 | -0.06(-0.33%) |
Oct 01, 2013 | 17.99 | 18.20 | 17.99 | 18.10 | 84,772 | +0.08(+0.45%) |
Sep 30, 2013 | 18.19 | 18.30 | 17.84 | 18.01 | 163,072 | -0.27(-1.50%) |
Sep 27, 2013 | 18.24 | 18.36 | 18.19 | 18.29 | 0 | -0.10(-0.56%) |
Sep 26, 2013 | 18.52 | 18.56 | 18.07 | 18.39 | 144,003 | -0.12(-0.64%) |
Sep 25, 2013 | 18.10 | 18.64 | 18.05 | 18.51 | 71,950 | +0.43(+2.38%) |
Sep 24, 2013 | 18.12 | 18.20 | 17.93 | 18.08 | 116,840 | -0.06(-0.33%) |
Sep 23, 2013 | 18.19 | 18.51 | 18.07 | 18.14 | 125,858 | -0.06(-0.33%) |
Sep 20, 2013 | 18.31 | 18.32 | 18.10 | 18.20 | 0 | -0.10(-0.57%) |
Sep 19, 2013 | 18.37 | 18.50 | 18.14 | 18.30 | 39,877 | -0.05(-0.28%) |
Sep 18, 2013 | 18.33 | 18.36 | 17.96 | 18.36 | 0 | +0.08(+0.45%) |
Sep 17, 2013 | 18.09 | 18.32 | 18.02 | 18.27 | 0 | +0.22(+1.23%) |
Sep 16, 2013 | 18.15 | 18.36 | 17.98 | 18.05 | 0 | -0.05(-0.29%) |
Sep 13, 2013 | 18.34 | 18.34 | 18.01 | 18.10 | 0 | -0.17(-0.93%) |
Sep 12, 2013 | 18.20 | 18.39 | 18.18 | 18.27 | 0 | +0.02(+0.12%) |
Sep 11, 2013 | 18.25 | 18.37 | 18.16 | 18.25 | 0 | -0.06(-0.32%) |
Sep 10, 2013 | 18.44 | 18.50 | 18.25 | 18.31 | 46,350 | +0.01(+0.08%) |
Sep 09, 2013 | 18.06 | 18.47 | 17.93 | 18.30 | 0 | +0.25(+1.40%) |
Sep 06, 2013 | 18.36 | 18.36 | 17.93 | 18.04 | 0 | -0.19(-1.06%) |
Sep 05, 2013 | 18.31 | 18.45 | 18.20 | 18.24 | 0 | -0.06(-0.32%) |
Sep 04, 2013 | 17.76 | 18.51 | 17.76 | 18.30 | 0 | +0.51(+2.87%) |
Sep 03, 2013 | 17.95 | 18.29 | 17.67 | 17.79 | 0 | +0.03(+0.17%) |
Aug 30, 2013 | 18.11 | 18.17 | 17.66 | 17.76 | 0 | -0.44(-2.44%) |
Aug 29, 2013 | 18.25 | 18.40 | 18.12 | 18.20 | 34,570 | -0.04(-0.24%) |
Aug 28, 2013 | 18.14 | 18.29 | 18.07 | 18.24 | 0 | +0.10(+0.53%) |
Aug 27, 2013 | 18.44 | 18.73 | 18.11 | 18.15 | 51,842 | -0.53(-2.82%) |
Aug 26, 2013 | 18.91 | 19.03 | 18.63 | 18.67 | 0 | -0.24(-1.29%) |
Aug 23, 2013 | 19.02 | 19.24 | 18.75 | 18.92 | 0 | -0.10(-0.51%) |
Aug 22, 2013 | 18.74 | 19.07 | 18.41 | 19.02 | 54,661 | +0.31(+1.66%) |
Aug 21, 2013 | 19.00 | 19.16 | 18.67 | 18.70 | 0 | -0.34(-1.79%) |
Aug 20, 2013 | 18.96 | 19.15 | 18.90 | 19.04 | 19,527 | +0.13(+0.67%) |
Aug 19, 2013 | 19.21 | 19.22 | 18.90 | 18.92 | 47,828 | -0.32(-1.66%) |
Aug 16, 2013 | 19.18 | 19.39 | 18.96 | 19.24 | 0 | -0.01(-0.08%) |
Aug 15, 2013 | 19.21 | 19.37 | 19.08 | 19.25 | 42,671 | -0.19(-0.95%) |
Aug 14, 2013 | 19.45 | 19.61 | 19.36 | 19.44 | 50,261 | -0.07(-0.38%) |
Aug 13, 2013 | 19.67 | 19.67 | 19.41 | 19.51 | 38,301 | -0.12(-0.60%) |
Aug 12, 2013 | 19.59 | 19.91 | 19.38 | 19.63 | 50,808 | -0.08(-0.41%) |
Aug 09, 2013 | 19.88 | 19.98 | 19.70 | 19.71 | 63,652 | -0.21(-1.04%) |
Aug 08, 2013 | 20.08 | 20.08 | 19.90 | 19.92 | 51,036 | -0.06(-0.30%) |
Aug 07, 2013 | 20.02 | 20.04 | 19.75 | 19.98 | 56,895 | -0.11(-0.55%) |
Aug 06, 2013 | 20.19 | 20.22 | 20.08 | 20.09 | 38,546 | -0.13(-0.66%) |
Aug 05, 2013 | 20.18 | 20.27 | 20.08 | 20.22 | 77,428 | +0.00(+0.00%) |
Aug 02, 2013 | 20.07 | 20.26 | 19.93 | 20.22 | 64,229 | +0.04(+0.18%) |