Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.87 | 21.06 | 20.13 | 20.28 | 9,899,804 | -1.27(-5.89%) |
Oct 30, 2013 | 21.04 | 21.55 | 20.38 | 21.55 | 6,039,360 | +0.84(+4.06%) |
Oct 29, 2013 | 21.04 | 21.12 | 20.67 | 20.71 | 2,776,630 | -0.44(-2.08%) |
Oct 28, 2013 | 21.15 | 21.53 | 20.73 | 21.15 | 2,744,088 | +0.08(+0.38%) |
Oct 25, 2013 | 20.93 | 21.12 | 20.52 | 21.07 | 5,137,398 | +0.12(+0.57%) |
Oct 24, 2013 | 20.60 | 21.22 | 20.40 | 20.95 | 3,409,498 | +0.83(+4.13%) |
Oct 23, 2013 | 20.30 | 20.65 | 20.01 | 20.12 | 4,829,166 | -0.35(-1.71%) |
Oct 22, 2013 | 19.80 | 20.49 | 19.78 | 20.47 | 2,895,320 | +0.94(+4.81%) |
Oct 21, 2013 | 19.18 | 19.54 | 19.18 | 19.53 | 1,969,274 | +0.45(+2.36%) |
Oct 18, 2013 | 18.96 | 19.16 | 18.88 | 19.08 | 1,840,453 | +0.02(+0.10%) |
Oct 17, 2013 | 18.71 | 19.39 | 18.66 | 19.06 | 3,711,881 | +0.83(+4.55%) |
Oct 16, 2013 | 18.37 | 18.50 | 18.01 | 18.23 | 2,743,241 | -0.23(-1.25%) |
Oct 15, 2013 | 17.80 | 18.47 | 17.75 | 18.46 | 2,716,656 | +0.65(+3.65%) |
Oct 11, 2013 | 17.81 | 17.81 | 17.81 | 0 | -0.73(-3.94%) | |
Oct 10, 2013 | 18.35 | 18.84 | 18.11 | 18.54 | 4,261,205 | +0.19(+1.04%) |
Oct 09, 2013 | 18.25 | 18.57 | 17.86 | 18.35 | 2,916,791 | +0.07(+0.38%) |
Oct 08, 2013 | 18.80 | 18.88 | 18.20 | 18.28 | 2,096,286 | -0.52(-2.77%) |
Oct 07, 2013 | 18.72 | 18.95 | 18.69 | 18.80 | 2,217,913 | +0.25(+1.35%) |
Oct 04, 2013 | 18.73 | 18.89 | 18.55 | 18.55 | 1,675,030 | -0.12(-0.64%) |
Oct 03, 2013 | 18.90 | 19.08 | 18.64 | 18.67 | 2,273,096 | -0.35(-1.84%) |
Oct 02, 2013 | 18.93 | 19.41 | 18.85 | 19.02 | 3,711,796 | +0.42(+2.26%) |
Oct 01, 2013 | 18.70 | 18.82 | 18.43 | 18.60 | 3,195,892 | -0.58(-3.02%) |
Sep 30, 2013 | 18.86 | 19.35 | 18.83 | 19.18 | 2,914,326 | +0.07(+0.37%) |
Sep 27, 2013 | 19.34 | 19.57 | 19.01 | 19.11 | 2,775,580 | +0.03(+0.16%) |
Sep 26, 2013 | 19.35 | 19.52 | 18.93 | 19.08 | 2,735,576 | -0.21(-1.09%) |
Sep 25, 2013 | 19.20 | 19.61 | 18.98 | 19.29 | 5,751,111 | +0.15(+0.78%) |
Sep 24, 2013 | 18.75 | 19.25 | 18.58 | 19.14 | 3,231,610 | +0.26(+1.38%) |
Sep 23, 2013 | 19.06 | 19.53 | 18.82 | 18.88 | 2,569,355 | -0.23(-1.20%) |
Sep 20, 2013 | 19.80 | 19.80 | 19.08 | 19.11 | 9,399,715 | -0.83(-4.16%) |
Sep 19, 2013 | 20.54 | 20.61 | 19.55 | 19.94 | 4,866,925 | -0.72(-3.48%) |
Sep 18, 2013 | 18.70 | 20.83 | 18.64 | 20.66 | 6,226,486 | +1.79(+9.49%) |
Sep 17, 2013 | 19.06 | 19.06 | 18.52 | 18.87 | 2,355,614 | +0.12(+0.64%) |
Sep 16, 2013 | 18.63 | 19.22 | 18.34 | 18.75 | 3,927,713 | +0.41(+2.24%) |
Sep 13, 2013 | 18.08 | 18.43 | 17.98 | 18.34 | 2,898,579 | +0.15(+0.82%) |
Sep 12, 2013 | 18.45 | 18.61 | 18.15 | 18.19 | 2,643,425 | -1.01(-5.26%) |
Sep 11, 2013 | 19.11 | 19.27 | 18.88 | 19.20 | 2,861,156 | +0.14(+0.73%) |
Sep 10, 2013 | 19.33 | 19.52 | 18.93 | 19.06 | 2,874,920 | -0.86(-4.32%) |
Sep 09, 2013 | 19.93 | 20.04 | 19.74 | 19.92 | 1,766,006 | +0.04(+0.20%) |
Sep 06, 2013 | 20.14 | 20.29 | 19.78 | 19.88 | 2,907,240 | -0.07(-0.35%) |
Sep 05, 2013 | 20.18 | 20.29 | 19.80 | 19.95 | 3,502,535 | -0.45(-2.21%) |
Sep 04, 2013 | 20.19 | 20.43 | 20.08 | 20.40 | 2,404,815 | -0.12(-0.58%) |
Sep 03, 2013 | 20.44 | 20.74 | 20.40 | 20.52 | 3,222,571 | +0.41(+2.04%) |
Aug 30, 2013 | 20.11 | 20.11 | 20.11 | 0 | -0.58(-2.80%) | |
Aug 29, 2013 | 20.20 | 20.93 | 19.84 | 20.69 | 3,634,896 | +0.43(+2.12%) |
Aug 28, 2013 | 20.85 | 21.45 | 20.18 | 20.26 | 4,977,924 | -0.38(-1.84%) |
Aug 27, 2013 | 22.05 | 22.29 | 20.62 | 20.64 | 4,851,380 | -0.88(-4.09%) |
Aug 26, 2013 | 21.32 | 21.69 | 21.08 | 21.52 | 3,943,628 | +0.41(+1.94%) |
Aug 23, 2013 | 20.70 | 21.33 | 20.45 | 21.11 | 4,442,628 | +0.54(+2.63%) |
Aug 22, 2013 | 20.50 | 20.83 | 20.14 | 20.57 | 3,801,836 | +0.61(+3.06%) |
Aug 21, 2013 | 20.44 | 20.75 | 19.96 | 19.96 | 4,275,048 | -0.64(-3.11%) |
Aug 20, 2013 | 19.86 | 20.72 | 19.81 | 20.60 | 3,442,989 | +0.66(+3.31%) |
Aug 19, 2013 | 20.06 | 20.27 | 19.66 | 19.94 | 3,584,968 | -0.07(-0.35%) |
Aug 16, 2013 | 20.73 | 20.93 | 19.76 | 20.01 | 4,978,063 | -0.42(-2.06%) |
Aug 15, 2013 | 19.05 | 20.48 | 19.01 | 20.43 | 6,814,093 | +1.15(+5.96%) |
Aug 14, 2013 | 18.60 | 19.48 | 18.50 | 19.28 | 4,406,103 | +0.88(+4.78%) |
Aug 13, 2013 | 18.66 | 18.89 | 18.21 | 18.40 | 3,437,358 | -0.34(-1.81%) |
Aug 12, 2013 | 18.66 | 18.99 | 18.65 | 18.74 | 3,487,148 | +0.74(+4.11%) |
Aug 09, 2013 | 17.63 | 18.22 | 17.36 | 18.00 | 3,808,475 | +0.40(+2.27%) |
Aug 08, 2013 | 16.49 | 17.70 | 16.45 | 17.60 | 4,556,380 | +1.35(+8.31%) |
Aug 07, 2013 | 16.24 | 16.62 | 16.19 | 16.25 | 2,319,841 | +0.00(+0.00%) |
Aug 06, 2013 | 16.40 | 17.37 | 16.22 | 16.25 | 2,848,244 | -1.12(-6.45%) |
Aug 02, 2013 | 17.37 | 17.37 | 17.37 | 0 | -0.09(-0.52%) |