Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.70 | 20.27 | 19.70 | 20.14 | 1,106,176 | +0.44(+2.23%) |
Oct 30, 2013 | 19.84 | 19.90 | 19.56 | 19.70 | 828,737 | -0.09(-0.46%) |
Oct 29, 2013 | 20.01 | 20.36 | 19.75 | 19.79 | 2,076,562 | -1.00(-4.81%) |
Oct 28, 2013 | 20.94 | 21.10 | 20.67 | 20.79 | 348,454 | -0.32(-1.53%) |
Oct 25, 2013 | 21.23 | 21.34 | 21.02 | 21.12 | 612,633 | -0.04(-0.20%) |
Oct 24, 2013 | 21.26 | 21.43 | 21.12 | 21.16 | 477,225 | -0.02(-0.12%) |
Oct 23, 2013 | 21.30 | 21.36 | 20.96 | 21.18 | 225,709 | -0.19(-0.89%) |
Oct 22, 2013 | 21.11 | 21.38 | 21.10 | 21.37 | 475,553 | +0.27(+1.29%) |
Oct 21, 2013 | 20.94 | 21.14 | 20.94 | 21.10 | 240,653 | +0.19(+0.91%) |
Oct 18, 2013 | 20.79 | 21.04 | 20.51 | 20.91 | 215,274 | +0.05(+0.24%) |
Oct 17, 2013 | 20.52 | 20.93 | 20.51 | 20.86 | 192,211 | +0.26(+1.24%) |
Oct 16, 2013 | 20.66 | 20.87 | 20.49 | 20.60 | 216,772 | +0.06(+0.28%) |
Oct 15, 2013 | 20.63 | 20.76 | 20.36 | 20.55 | 288,707 | -0.09(-0.44%) |
Oct 14, 2013 | 20.60 | 20.84 | 20.47 | 20.64 | 196,938 | -0.05(-0.24%) |
Oct 11, 2013 | 20.44 | 20.79 | 20.44 | 20.69 | 324,389 | +0.22(+1.09%) |
Oct 10, 2013 | 20.43 | 20.79 | 20.36 | 20.46 | 366,369 | +0.24(+1.19%) |
Oct 09, 2013 | 20.43 | 20.53 | 20.09 | 20.22 | 412,143 | -0.24(-1.17%) |
Oct 08, 2013 | 20.55 | 20.84 | 20.17 | 20.46 | 435,679 | -0.08(-0.40%) |
Oct 07, 2013 | 20.36 | 20.66 | 20.30 | 20.55 | 264,783 | +0.00(+0.00%) |
Oct 04, 2013 | 20.43 | 20.61 | 20.31 | 20.55 | 199,371 | +0.17(+0.81%) |
Oct 03, 2013 | 20.60 | 20.75 | 20.26 | 20.38 | 498,819 | -0.29(-1.40%) |
Oct 02, 2013 | 20.46 | 20.83 | 20.12 | 20.67 | 357,616 | +0.01(+0.04%) |
Oct 01, 2013 | 20.67 | 20.91 | 20.50 | 20.66 | 384,738 | -0.11(-0.52%) |
Sep 27, 2013 | 20.43 | 20.80 | 20.36 | 20.77 | 385,772 | +0.24(+1.17%) |
Sep 26, 2013 | 20.46 | 20.60 | 20.36 | 20.53 | 166,803 | +0.05(+0.24%) |
Sep 25, 2013 | 20.28 | 20.76 | 20.27 | 20.48 | 349,832 | +0.19(+0.94%) |
Sep 24, 2013 | 20.18 | 20.56 | 20.11 | 20.29 | 195,419 | +0.10(+0.49%) |
Sep 23, 2013 | 20.77 | 22.73 | 19.89 | 20.19 | 357,719 | -0.42(-2.05%) |
Sep 20, 2013 | 20.49 | 20.94 | 20.39 | 20.61 | 394,064 | +0.12(+0.56%) |
Sep 19, 2013 | 20.69 | 20.82 | 20.46 | 20.50 | 283,069 | -0.21(-1.00%) |
Sep 18, 2013 | 20.46 | 20.79 | 20.37 | 20.70 | 256,686 | +0.23(+1.13%) |
Sep 17, 2013 | 20.36 | 20.62 | 20.36 | 20.47 | 356,759 | +0.07(+0.36%) |
Sep 16, 2013 | 20.42 | 20.46 | 20.11 | 20.40 | 329,921 | +0.29(+1.44%) |
Sep 13, 2013 | 20.11 | 20.14 | 19.93 | 20.11 | 205,406 | -0.04(-0.21%) |
Sep 12, 2013 | 20.39 | 20.39 | 20.07 | 20.15 | 259,916 | -0.27(-1.34%) |
Sep 11, 2013 | 20.13 | 20.49 | 20.06 | 20.42 | 777,714 | +0.36(+1.77%) |
Sep 10, 2013 | 19.86 | 20.20 | 19.81 | 20.07 | 387,924 | +0.21(+1.04%) |
Sep 09, 2013 | 19.74 | 20.07 | 19.63 | 19.86 | 480,742 | +0.17(+0.88%) |
Sep 06, 2013 | 19.74 | 19.87 | 19.45 | 19.69 | 424,826 | +0.06(+0.29%) |
Sep 05, 2013 | 19.22 | 19.76 | 19.17 | 19.63 | 579,403 | +0.50(+2.59%) |
Sep 04, 2013 | 18.74 | 19.18 | 18.73 | 19.13 | 805,804 | +0.64(+3.44%) |
Sep 03, 2013 | 18.82 | 18.90 | 18.44 | 18.50 | 358,349 | -0.12(-0.67%) |
Aug 30, 2013 | 18.55 | 18.66 | 18.45 | 18.62 | 429,152 | +0.14(+0.76%) |
Aug 29, 2013 | 18.35 | 18.69 | 18.27 | 18.48 | 1,073,123 | -0.04(-0.22%) |
Aug 28, 2013 | 18.50 | 18.69 | 18.43 | 18.52 | 306,980 | +0.05(+0.27%) |
Aug 27, 2013 | 18.60 | 18.72 | 18.40 | 18.47 | 632,116 | -0.24(-1.28%) |
Aug 26, 2013 | 18.69 | 18.86 | 18.60 | 18.71 | 367,251 | +0.06(+0.31%) |
Aug 23, 2013 | 18.77 | 18.83 | 18.60 | 18.65 | 419,507 | -0.11(-0.57%) |
Aug 22, 2013 | 18.52 | 18.92 | 18.49 | 18.76 | 337,633 | +0.23(+1.25%) |
Aug 21, 2013 | 18.49 | 18.66 | 18.45 | 18.53 | 342,643 | -0.01(-0.04%) |
Aug 20, 2013 | 18.55 | 18.71 | 18.46 | 18.54 | 253,391 | +0.05(+0.27%) |
Aug 19, 2013 | 18.49 | 18.57 | 18.43 | 18.49 | 304,778 | +0.00(+0.00%) |
Aug 16, 2013 | 18.37 | 18.82 | 18.37 | 18.49 | 1,059,850 | +0.05(+0.27%) |
Aug 15, 2013 | 18.52 | 18.71 | 18.43 | 18.44 | 495,940 | -0.28(-1.50%) |
Aug 14, 2013 | 18.78 | 18.84 | 18.69 | 18.72 | 513,085 | -0.16(-0.83%) |
Aug 13, 2013 | 18.63 | 18.92 | 18.43 | 18.87 | 751,787 | +0.28(+1.50%) |
Aug 12, 2013 | 18.56 | 18.74 | 18.51 | 18.60 | 606,855 | -0.06(-0.31%) |
Aug 09, 2013 | 18.76 | 18.78 | 18.44 | 18.65 | 571,825 | -0.07(-0.35%) |
Aug 08, 2013 | 18.71 | 18.91 | 18.47 | 18.72 | 1,252,777 | -0.02(-0.09%) |
Aug 07, 2013 | 18.57 | 18.92 | 18.17 | 18.73 | 12,814,010 | +0.15(+0.80%) |
Aug 06, 2013 | 18.50 | 19.16 | 18.35 | 18.59 | 1,872,516 | -1.02(-5.20%) |
Aug 05, 2013 | 19.71 | 19.94 | 19.50 | 19.61 | 75,572 | -0.16(-0.83%) |
Aug 02, 2013 | 19.64 | 19.95 | 19.34 | 19.77 | 329,204 | +0.15(+0.75%) |