Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.04 | 23.04 | 22.28 | 22.29 | 204,947 | -0.68(-2.96%) |
Oct 30, 2013 | 23.37 | 23.74 | 22.96 | 22.97 | 233,180 | -0.33(-1.40%) |
Oct 29, 2013 | 23.14 | 23.33 | 22.99 | 23.29 | 121,731 | +0.19(+0.83%) |
Oct 28, 2013 | 22.94 | 23.12 | 22.60 | 23.10 | 93,191 | +0.20(+0.86%) |
Oct 25, 2013 | 23.16 | 23.24 | 22.70 | 22.90 | 125,540 | -0.15(-0.63%) |
Oct 24, 2013 | 22.47 | 23.11 | 22.40 | 23.05 | 124,294 | +0.67(+3.01%) |
Oct 23, 2013 | 22.18 | 22.51 | 22.06 | 22.38 | 113,988 | +0.10(+0.44%) |
Oct 22, 2013 | 22.31 | 22.54 | 22.16 | 22.28 | 128,617 | +0.17(+0.79%) |
Oct 21, 2013 | 22.31 | 22.32 | 21.97 | 22.10 | 99,667 | -0.13(-0.58%) |
Oct 18, 2013 | 22.65 | 22.65 | 22.00 | 22.23 | 260,257 | -0.17(-0.75%) |
Oct 17, 2013 | 21.15 | 22.42 | 21.15 | 22.40 | 346,950 | +1.20(+5.67%) |
Oct 16, 2013 | 20.98 | 21.26 | 20.95 | 21.20 | 164,813 | +0.33(+1.59%) |
Oct 15, 2013 | 21.34 | 21.41 | 20.75 | 20.86 | 143,825 | -0.58(-2.68%) |
Oct 14, 2013 | 21.04 | 21.68 | 21.02 | 21.44 | 350,801 | +0.29(+1.37%) |
Oct 11, 2013 | 20.39 | 21.15 | 20.39 | 21.15 | 361,997 | +0.63(+3.06%) |
Oct 10, 2013 | 19.95 | 20.61 | 19.89 | 20.52 | 175,606 | +0.92(+4.68%) |
Oct 09, 2013 | 19.13 | 19.64 | 18.78 | 19.60 | 229,257 | +0.60(+3.15%) |
Oct 08, 2013 | 19.41 | 19.59 | 18.62 | 19.01 | 394,131 | -0.44(-2.24%) |
Oct 07, 2013 | 19.55 | 19.84 | 19.36 | 19.44 | 246,874 | -0.31(-1.59%) |
Oct 04, 2013 | 19.54 | 19.96 | 19.37 | 19.76 | 234,563 | +0.17(+0.86%) |
Oct 03, 2013 | 19.88 | 19.96 | 19.30 | 19.59 | 305,081 | -0.38(-1.92%) |
Oct 02, 2013 | 20.34 | 20.34 | 19.78 | 19.97 | 376,041 | -0.58(-2.83%) |
Oct 01, 2013 | 20.66 | 20.74 | 20.42 | 20.55 | 204,054 | -0.57(-2.70%) |
Sep 27, 2013 | 21.16 | 21.31 | 21.11 | 21.12 | 78,704 | -0.24(-1.14%) |
Sep 26, 2013 | 21.52 | 21.81 | 21.24 | 21.36 | 146,732 | -0.06(-0.30%) |
Sep 25, 2013 | 21.49 | 21.52 | 21.34 | 21.43 | 264,630 | -0.06(-0.27%) |
Sep 24, 2013 | 21.14 | 21.87 | 20.93 | 21.49 | 547,970 | +0.45(+2.15%) |
Sep 23, 2013 | 20.59 | 21.13 | 20.50 | 21.03 | 210,628 | +0.29(+1.40%) |
Sep 20, 2013 | 20.91 | 20.92 | 20.48 | 20.74 | 276,637 | -0.03(-0.14%) |
Sep 19, 2013 | 20.80 | 21.03 | 20.67 | 20.77 | 170,069 | -0.02(-0.11%) |
Sep 18, 2013 | 19.94 | 20.88 | 19.86 | 20.80 | 189,285 | +0.83(+4.16%) |
Sep 17, 2013 | 19.80 | 19.99 | 19.76 | 19.96 | 85,090 | +0.13(+0.64%) |
Sep 16, 2013 | 19.68 | 20.20 | 19.68 | 19.84 | 207,029 | +0.56(+2.92%) |
Sep 13, 2013 | 19.23 | 19.33 | 19.06 | 19.27 | 185,652 | +0.18(+0.94%) |
Sep 12, 2013 | 18.89 | 19.23 | 18.81 | 19.09 | 118,146 | +0.14(+0.74%) |
Sep 11, 2013 | 19.05 | 19.25 | 18.85 | 18.95 | 139,517 | -0.17(-0.91%) |
Sep 10, 2013 | 19.44 | 19.71 | 18.95 | 19.13 | 125,691 | -0.23(-1.17%) |
Sep 09, 2013 | 18.88 | 19.44 | 18.88 | 19.35 | 114,362 | +0.52(+2.75%) |
Sep 06, 2013 | 18.66 | 18.92 | 18.47 | 18.84 | 124,024 | +0.25(+1.34%) |
Sep 05, 2013 | 18.69 | 18.94 | 18.19 | 18.59 | 256,662 | -0.16(-0.84%) |
Sep 04, 2013 | 18.33 | 18.74 | 18.22 | 18.74 | 195,913 | +0.40(+2.19%) |
Sep 03, 2013 | 18.27 | 18.44 | 18.07 | 18.34 | 137,768 | +0.33(+1.83%) |
Aug 30, 2013 | 18.75 | 18.75 | 17.96 | 18.01 | 120,682 | -0.76(-4.03%) |
Aug 29, 2013 | 18.39 | 18.98 | 18.39 | 18.77 | 108,884 | +0.37(+2.01%) |
Aug 28, 2013 | 19.04 | 19.28 | 18.37 | 18.40 | 199,922 | -0.65(-3.42%) |
Aug 27, 2013 | 19.37 | 19.68 | 19.01 | 19.05 | 154,210 | -0.62(-3.14%) |
Aug 26, 2013 | 19.06 | 20.21 | 19.06 | 19.67 | 205,676 | +0.60(+3.15%) |
Aug 23, 2013 | 19.26 | 19.58 | 18.91 | 19.07 | 204,013 | -0.18(-0.96%) |
Aug 22, 2013 | 19.13 | 19.35 | 19.06 | 19.26 | 72,795 | +0.15(+0.79%) |
Aug 21, 2013 | 19.27 | 19.39 | 19.06 | 19.11 | 96,902 | -0.28(-1.43%) |
Aug 20, 2013 | 18.89 | 19.45 | 18.83 | 19.38 | 203,907 | +0.49(+2.60%) |
Aug 19, 2013 | 19.22 | 19.42 | 18.82 | 18.89 | 194,766 | -0.38(-1.98%) |
Aug 16, 2013 | 19.73 | 19.75 | 19.15 | 19.27 | 188,581 | -0.61(-3.05%) |
Aug 15, 2013 | 19.97 | 20.05 | 19.75 | 19.88 | 109,542 | -0.42(-2.05%) |
Aug 14, 2013 | 20.28 | 20.36 | 20.16 | 20.29 | 137,664 | -0.04(-0.20%) |
Aug 13, 2013 | 20.28 | 20.35 | 20.02 | 20.34 | 54,553 | +0.09(+0.43%) |
Aug 12, 2013 | 20.14 | 20.49 | 20.09 | 20.25 | 138,589 | -0.10(-0.51%) |
Aug 09, 2013 | 20.39 | 20.59 | 20.34 | 20.35 | 95,451 | -0.12(-0.59%) |
Aug 08, 2013 | 20.51 | 20.77 | 20.20 | 20.47 | 80,320 | +0.14(+0.71%) |
Aug 07, 2013 | 20.28 | 20.44 | 20.19 | 20.33 | 158,446 | +0.01(+0.03%) |
Aug 06, 2013 | 20.40 | 20.48 | 20.25 | 20.32 | 90,107 | -0.17(-0.82%) |
Aug 05, 2013 | 20.34 | 20.68 | 20.29 | 20.49 | 277,835 | +0.06(+0.31%) |
Aug 02, 2013 | 20.14 | 20.59 | 20.03 | 20.43 | 197,071 | +0.21(+1.06%) |