Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.63 | 24.13 | 21.45 | 24.01 | 0 | +2.33(+10.75%) |
Oct 30, 2013 | 21.73 | 22.00 | 21.55 | 21.68 | 445,132 | -0.07(-0.32%) |
Oct 29, 2013 | 21.67 | 21.78 | 21.41 | 21.75 | 0 | +0.14(+0.65%) |
Oct 28, 2013 | 21.45 | 21.61 | 21.14 | 21.61 | 0 | +0.19(+0.89%) |
Oct 25, 2013 | 21.06 | 21.58 | 21.05 | 21.42 | 0 | +0.45(+2.15%) |
Oct 24, 2013 | 20.64 | 21.05 | 20.60 | 20.97 | 195,657 | +0.38(+1.85%) |
Oct 23, 2013 | 20.14 | 20.87 | 20.10 | 20.59 | 225,529 | +0.41(+2.03%) |
Oct 22, 2013 | 20.35 | 20.61 | 20.15 | 20.18 | 293,895 | -0.15(-0.74%) |
Oct 21, 2013 | 20.18 | 20.52 | 20.18 | 20.33 | 206,927 | +0.17(+0.84%) |
Oct 18, 2013 | 20.62 | 20.75 | 20.07 | 20.16 | 291,552 | -0.26(-1.27%) |
Oct 17, 2013 | 20.27 | 20.53 | 20.12 | 20.42 | 295,994 | +0.13(+0.64%) |
Oct 16, 2013 | 20.25 | 20.45 | 20.04 | 20.29 | 253,865 | +0.23(+1.15%) |
Oct 15, 2013 | 20.28 | 20.28 | 19.80 | 20.06 | 197,198 | -0.24(-1.18%) |
Oct 14, 2013 | 19.69 | 20.57 | 19.69 | 20.30 | 292,272 | +0.47(+2.37%) |
Oct 11, 2013 | 19.64 | 19.84 | 19.32 | 19.83 | 0 | +0.09(+0.46%) |
Oct 10, 2013 | 19.73 | 19.90 | 19.56 | 19.74 | 188,996 | +0.17(+0.87%) |
Oct 09, 2013 | 19.75 | 19.95 | 19.32 | 19.57 | 0 | -0.18(-0.91%) |
Oct 08, 2013 | 20.89 | 20.89 | 19.69 | 19.75 | 654,833 | +0.07(+0.36%) |
Oct 07, 2013 | 19.16 | 19.95 | 19.16 | 19.68 | 0 | +0.45(+2.34%) |
Oct 04, 2013 | 19.15 | 19.48 | 18.98 | 19.23 | 0 | +0.13(+0.68%) |
Oct 03, 2013 | 18.82 | 19.11 | 18.54 | 19.10 | 0 | +0.21(+1.11%) |
Oct 02, 2013 | 19.07 | 19.15 | 18.80 | 18.89 | 264,400 | -0.25(-1.31%) |
Oct 01, 2013 | 19.40 | 19.70 | 18.92 | 19.14 | 565,424 | +0.08(+0.42%) |
Sep 30, 2013 | 18.64 | 19.14 | 18.50 | 19.06 | 442,454 | +0.31(+1.65%) |
Sep 27, 2013 | 18.64 | 18.80 | 18.15 | 18.75 | 0 | +0.11(+0.59%) |
Sep 26, 2013 | 18.93 | 19.28 | 18.36 | 18.64 | 636,559 | -0.29(-1.53%) |
Sep 25, 2013 | 20.35 | 20.45 | 18.88 | 18.93 | 868,492 | -1.52(-7.43%) |
Sep 24, 2013 | 19.20 | 20.78 | 18.79 | 20.45 | 1,472,219 | +1.57(+8.32%) |
Sep 23, 2013 | 21.33 | 21.40 | 18.75 | 18.88 | 1,512,263 | -2.51(-11.73%) |
Sep 20, 2013 | 22.04 | 22.37 | 21.29 | 21.39 | 0 | -0.65(-2.95%) |
Sep 19, 2013 | 23.17 | 23.17 | 22.00 | 22.04 | 511,821 | -1.15(-4.96%) |
Sep 18, 2013 | 23.56 | 23.67 | 22.92 | 23.19 | 0 | -0.43(-1.82%) |
Sep 17, 2013 | 23.42 | 23.80 | 23.36 | 23.62 | 0 | +0.20(+0.85%) |
Sep 16, 2013 | 23.16 | 23.59 | 22.99 | 23.42 | 0 | +0.41(+1.78%) |
Sep 13, 2013 | 22.66 | 23.04 | 22.64 | 23.01 | 0 | +0.33(+1.46%) |
Sep 12, 2013 | 23.01 | 23.21 | 22.62 | 22.68 | 0 | -0.38(-1.65%) |
Sep 11, 2013 | 23.43 | 23.43 | 22.85 | 23.06 | 0 | -0.51(-2.16%) |
Sep 10, 2013 | 23.62 | 23.85 | 23.46 | 23.57 | 512,298 | -0.05(-0.21%) |
Sep 09, 2013 | 23.88 | 24.00 | 23.43 | 23.62 | 0 | -0.24(-1.01%) |
Sep 06, 2013 | 24.04 | 24.15 | 23.24 | 23.86 | 0 | -0.15(-0.62%) |
Sep 05, 2013 | 24.05 | 24.29 | 23.89 | 24.01 | 0 | -0.06(-0.25%) |
Sep 04, 2013 | 24.11 | 24.48 | 23.96 | 24.07 | 0 | +0.06(+0.25%) |
Sep 03, 2013 | 23.80 | 24.07 | 23.55 | 24.01 | 0 | +0.46(+1.95%) |
Aug 30, 2013 | 23.71 | 23.86 | 23.39 | 23.55 | 0 | -0.09(-0.38%) |
Aug 29, 2013 | 22.61 | 23.73 | 22.61 | 23.64 | 306,329 | +1.02(+4.51%) |
Aug 28, 2013 | 22.39 | 22.67 | 22.28 | 22.62 | 0 | +0.19(+0.85%) |
Aug 27, 2013 | 22.96 | 23.14 | 22.10 | 22.43 | 284,072 | -0.76(-3.28%) |
Aug 26, 2013 | 22.41 | 23.44 | 22.26 | 23.19 | 0 | +0.76(+3.39%) |
Aug 23, 2013 | 22.53 | 22.53 | 22.29 | 22.43 | 0 | -0.01(-0.04%) |
Aug 22, 2013 | 22.30 | 22.57 | 22.22 | 22.44 | 101,311 | +0.21(+0.94%) |
Aug 21, 2013 | 22.27 | 22.50 | 22.11 | 22.23 | 0 | -0.15(-0.67%) |
Aug 20, 2013 | 22.53 | 22.75 | 22.23 | 22.38 | 389,635 | -0.19(-0.84%) |
Aug 19, 2013 | 22.30 | 22.86 | 22.15 | 22.57 | 299,232 | +0.14(+0.62%) |
Aug 16, 2013 | 22.54 | 22.65 | 22.38 | 22.43 | 0 | -0.33(-1.45%) |
Aug 15, 2013 | 23.12 | 23.14 | 22.56 | 22.76 | 349,814 | -0.72(-3.07%) |
Aug 14, 2013 | 23.19 | 23.82 | 22.90 | 23.48 | 406,741 | +0.36(+1.56%) |
Aug 13, 2013 | 22.60 | 23.20 | 22.38 | 23.12 | 274,224 | +0.50(+2.21%) |
Aug 12, 2013 | 22.11 | 22.65 | 22.05 | 22.62 | 392,391 | +0.33(+1.48%) |
Aug 09, 2013 | 22.32 | 22.43 | 22.08 | 22.29 | 199,032 | -0.01(-0.04%) |
Aug 08, 2013 | 22.19 | 22.66 | 21.79 | 22.30 | 509,081 | +0.25(+1.13%) |
Aug 07, 2013 | 22.30 | 22.30 | 21.85 | 22.05 | 295,990 | -0.44(-1.96%) |
Aug 06, 2013 | 22.53 | 22.53 | 22.06 | 22.49 | 289,997 | -0.15(-0.66%) |
Aug 05, 2013 | 23.05 | 23.18 | 22.43 | 22.64 | 755,673 | -0.39(-1.69%) |
Aug 02, 2013 | 24.00 | 24.19 | 22.97 | 23.03 | 517,743 | -1.12(-4.64%) |