Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.13 | 24.61 | 23.82 | 24.26 | 0 | +0.09(+0.39%) |
Oct 30, 2013 | 24.72 | 25.03 | 24.02 | 24.17 | 66,355 | -0.47(-1.89%) |
Oct 29, 2013 | 25.35 | 25.60 | 24.44 | 24.64 | 0 | -0.55(-2.18%) |
Oct 28, 2013 | 24.97 | 25.39 | 24.84 | 25.19 | 0 | +0.06(+0.22%) |
Oct 25, 2013 | 25.86 | 25.97 | 24.69 | 25.13 | 0 | -0.62(-2.43%) |
Oct 24, 2013 | 24.16 | 25.79 | 24.06 | 25.76 | 80,013 | +1.81(+7.56%) |
Oct 23, 2013 | 23.91 | 24.23 | 23.82 | 23.95 | 0 | -0.19(-0.77%) |
Oct 22, 2013 | 23.72 | 24.29 | 23.63 | 24.13 | 85,259 | +0.46(+1.93%) |
Oct 21, 2013 | 23.60 | 23.93 | 23.32 | 23.68 | 32,942 | +0.07(+0.32%) |
Oct 18, 2013 | 23.53 | 23.64 | 23.20 | 23.60 | 74,547 | +0.28(+1.20%) |
Oct 17, 2013 | 22.86 | 23.41 | 22.86 | 23.32 | 39,199 | +0.40(+1.75%) |
Oct 16, 2013 | 23.24 | 23.37 | 22.88 | 22.92 | 24,676 | -0.21(-0.93%) |
Oct 15, 2013 | 22.96 | 23.62 | 22.58 | 23.13 | 58,628 | +0.18(+0.77%) |
Oct 14, 2013 | 22.64 | 23.04 | 22.62 | 22.96 | 53,773 | +0.12(+0.53%) |
Oct 11, 2013 | 22.02 | 22.85 | 22.02 | 22.84 | 0 | +0.68(+3.07%) |
Oct 10, 2013 | 21.93 | 22.30 | 21.66 | 22.16 | 29,645 | +0.57(+2.64%) |
Oct 09, 2013 | 21.50 | 21.91 | 21.50 | 21.59 | 41,130 | +0.11(+0.52%) |
Oct 08, 2013 | 21.52 | 21.82 | 21.32 | 21.47 | 63,704 | -0.11(-0.52%) |
Oct 07, 2013 | 21.86 | 21.86 | 21.42 | 21.59 | 0 | -0.44(-1.99%) |
Oct 04, 2013 | 22.10 | 22.23 | 21.98 | 22.02 | 0 | -0.13(-0.59%) |
Oct 03, 2013 | 22.17 | 22.51 | 21.74 | 22.16 | 0 | -0.13(-0.59%) |
Oct 02, 2013 | 23.31 | 23.31 | 22.17 | 22.29 | 45,652 | -0.45(-1.97%) |
Oct 01, 2013 | 22.34 | 22.92 | 22.24 | 22.73 | 64,021 | +0.32(+1.41%) |
Sep 30, 2013 | 22.38 | 22.49 | 21.92 | 22.42 | 0 | -0.16(-0.70%) |
Sep 27, 2013 | 22.51 | 22.76 | 22.43 | 22.57 | 0 | -0.14(-0.62%) |
Sep 26, 2013 | 22.75 | 22.78 | 22.60 | 22.71 | 32,173 | +0.03(+0.12%) |
Sep 25, 2013 | 22.62 | 23.01 | 22.62 | 22.69 | 46,952 | +0.14(+0.62%) |
Sep 24, 2013 | 22.31 | 22.96 | 22.31 | 22.55 | 25,565 | +0.18(+0.79%) |
Sep 23, 2013 | 22.31 | 22.79 | 21.93 | 22.37 | 47,809 | +0.03(+0.13%) |
Sep 20, 2013 | 22.34 | 22.51 | 22.12 | 22.34 | 0 | +0.07(+0.34%) |
Sep 19, 2013 | 22.17 | 22.42 | 22.15 | 22.27 | 33,727 | +0.12(+0.55%) |
Sep 18, 2013 | 21.96 | 22.36 | 21.72 | 22.15 | 0 | +0.19(+0.85%) |
Sep 17, 2013 | 21.74 | 22.02 | 21.60 | 21.96 | 0 | +0.22(+1.03%) |
Sep 16, 2013 | 21.71 | 21.92 | 21.62 | 21.74 | 0 | +0.19(+0.87%) |
Sep 13, 2013 | 21.43 | 21.67 | 21.37 | 21.55 | 0 | +0.18(+0.83%) |
Sep 12, 2013 | 21.28 | 21.41 | 21.14 | 21.37 | 0 | +0.14(+0.66%) |
Sep 11, 2013 | 21.30 | 21.52 | 20.98 | 21.23 | 0 | -0.07(-0.35%) |
Sep 10, 2013 | 21.35 | 21.47 | 20.95 | 21.31 | 97,630 | +0.06(+0.26%) |
Sep 09, 2013 | 20.93 | 21.27 | 20.91 | 21.25 | 0 | +0.44(+2.11%) |
Sep 06, 2013 | 20.93 | 21.05 | 20.51 | 20.81 | 0 | +0.03(+0.13%) |
Sep 05, 2013 | 20.58 | 20.89 | 20.58 | 20.78 | 0 | +0.20(+0.95%) |
Sep 04, 2013 | 20.58 | 20.73 | 20.49 | 20.59 | 0 | -0.02(-0.09%) |
Sep 03, 2013 | 20.31 | 20.78 | 20.31 | 20.61 | 0 | +0.64(+3.22%) |
Aug 30, 2013 | 20.57 | 20.69 | 19.82 | 19.96 | 0 | -0.69(-3.34%) |
Aug 29, 2013 | 20.56 | 20.83 | 20.40 | 20.65 | 47,934 | +0.01(+0.05%) |
Aug 28, 2013 | 20.44 | 20.78 | 20.40 | 20.64 | 0 | +0.16(+0.77%) |
Aug 27, 2013 | 20.57 | 20.81 | 20.12 | 20.49 | 64,651 | -0.29(-1.39%) |
Aug 26, 2013 | 20.92 | 21.05 | 20.63 | 20.77 | 0 | -0.02(-0.09%) |
Aug 23, 2013 | 20.88 | 21.11 | 20.62 | 20.79 | 0 | -0.06(-0.27%) |
Aug 22, 2013 | 20.72 | 21.13 | 20.52 | 20.85 | 23,881 | +0.26(+1.27%) |
Aug 21, 2013 | 20.46 | 20.76 | 20.44 | 20.59 | 0 | +0.09(+0.46%) |
Aug 20, 2013 | 20.21 | 20.63 | 20.21 | 20.49 | 40,964 | +0.26(+1.29%) |
Aug 19, 2013 | 20.34 | 20.56 | 20.20 | 20.23 | 37,401 | -0.07(-0.37%) |
Aug 16, 2013 | 20.15 | 20.52 | 20.15 | 20.31 | 0 | +0.07(+0.32%) |
Aug 15, 2013 | 20.43 | 20.69 | 20.07 | 20.24 | 77,463 | -0.35(-1.72%) |
Aug 14, 2013 | 20.55 | 20.89 | 20.51 | 20.60 | 62,393 | -0.02(-0.09%) |
Aug 13, 2013 | 20.96 | 20.97 | 20.48 | 20.62 | 76,133 | -0.39(-1.87%) |
Aug 12, 2013 | 20.44 | 21.03 | 20.24 | 21.01 | 34,857 | +0.30(+1.44%) |
Aug 09, 2013 | 20.77 | 20.90 | 20.42 | 20.71 | 70,045 | -0.09(-0.45%) |
Aug 08, 2013 | 20.82 | 21.09 | 20.58 | 20.80 | 27,413 | +0.11(+0.54%) |
Aug 07, 2013 | 20.77 | 21.32 | 20.58 | 20.69 | 41,887 | -0.09(-0.45%) |
Aug 06, 2013 | 20.26 | 20.84 | 20.23 | 20.78 | 91,462 | +0.27(+1.32%) |
Aug 05, 2013 | 20.79 | 20.99 | 20.43 | 20.51 | 114,632 | -0.25(-1.21%) |
Aug 02, 2013 | 20.80 | 21.11 | 20.76 | 20.77 | 41,821 | -0.23(-1.11%) |