Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.39 | 21.53 | 21.10 | 21.20 | 0 | -0.15(-0.73%) |
Oct 30, 2013 | 21.44 | 21.50 | 21.27 | 21.35 | 312,033 | -0.11(-0.50%) |
Oct 29, 2013 | 21.51 | 21.60 | 21.15 | 21.46 | 0 | -0.06(-0.29%) |
Oct 28, 2013 | 21.72 | 21.72 | 21.37 | 21.52 | 0 | -0.15(-0.68%) |
Oct 25, 2013 | 21.72 | 21.72 | 21.44 | 21.67 | 0 | +0.04(+0.18%) |
Oct 24, 2013 | 21.36 | 21.68 | 21.24 | 21.63 | 328,721 | +0.27(+1.27%) |
Oct 23, 2013 | 21.14 | 21.45 | 20.99 | 21.36 | 283,301 | +0.09(+0.44%) |
Oct 22, 2013 | 21.10 | 21.32 | 21.09 | 21.27 | 203,189 | +0.19(+0.88%) |
Oct 21, 2013 | 20.94 | 21.08 | 20.78 | 21.08 | 215,555 | +0.12(+0.59%) |
Oct 18, 2013 | 20.76 | 20.96 | 20.48 | 20.96 | 317,752 | +0.39(+1.92%) |
Oct 17, 2013 | 20.22 | 20.57 | 20.16 | 20.56 | 322,400 | +0.25(+1.22%) |
Oct 16, 2013 | 20.29 | 20.46 | 20.21 | 20.31 | 234,514 | +0.11(+0.54%) |
Oct 15, 2013 | 20.60 | 20.60 | 20.13 | 20.21 | 231,906 | -0.39(-1.92%) |
Oct 14, 2013 | 19.94 | 20.60 | 19.91 | 20.60 | 446,700 | +0.52(+2.58%) |
Oct 11, 2013 | 19.41 | 20.08 | 19.33 | 20.08 | 0 | +0.61(+3.14%) |
Oct 10, 2013 | 19.47 | 19.53 | 19.32 | 19.47 | 295,440 | +0.18(+0.92%) |
Oct 09, 2013 | 19.31 | 19.69 | 19.19 | 19.29 | 476,071 | -0.01(-0.04%) |
Oct 08, 2013 | 19.69 | 19.69 | 19.29 | 19.30 | 353,666 | -0.39(-2.00%) |
Oct 07, 2013 | 19.58 | 19.77 | 19.44 | 19.70 | 0 | -0.02(-0.12%) |
Oct 04, 2013 | 19.52 | 20.05 | 19.42 | 19.72 | 0 | +0.15(+0.75%) |
Oct 03, 2013 | 19.77 | 19.85 | 19.42 | 19.57 | 0 | -0.29(-1.44%) |
Oct 02, 2013 | 20.11 | 20.11 | 19.78 | 19.86 | 244,789 | -0.43(-2.10%) |
Oct 01, 2013 | 19.87 | 20.30 | 19.84 | 20.28 | 356,099 | +0.35(+1.75%) |
Sep 30, 2013 | 19.71 | 20.03 | 19.52 | 19.94 | 450,424 | +0.06(+0.31%) |
Sep 27, 2013 | 19.97 | 20.24 | 19.80 | 19.87 | 0 | -0.61(-2.98%) |
Sep 26, 2013 | 20.25 | 20.48 | 20.13 | 20.48 | 299,310 | +0.29(+1.46%) |
Sep 25, 2013 | 20.30 | 20.40 | 20.09 | 20.19 | 417,695 | -0.15(-0.72%) |
Sep 24, 2013 | 20.05 | 20.42 | 19.87 | 20.34 | 362,596 | +0.27(+1.35%) |
Sep 23, 2013 | 20.05 | 20.14 | 19.83 | 20.07 | 437,631 | -0.03(-0.15%) |
Sep 20, 2013 | 20.31 | 20.42 | 20.07 | 20.10 | 0 | -0.19(-0.92%) |
Sep 19, 2013 | 20.32 | 20.42 | 20.20 | 20.28 | 205,705 | -0.05(-0.23%) |
Sep 18, 2013 | 20.31 | 20.54 | 20.11 | 20.33 | 0 | -0.01(-0.04%) |
Sep 17, 2013 | 20.04 | 20.38 | 20.04 | 20.34 | 0 | +0.25(+1.23%) |
Sep 16, 2013 | 19.97 | 20.17 | 19.87 | 20.09 | 0 | +0.23(+1.17%) |
Sep 13, 2013 | 19.89 | 19.90 | 19.70 | 19.86 | 0 | +0.05(+0.27%) |
Sep 12, 2013 | 19.54 | 19.94 | 19.49 | 19.80 | 0 | +0.21(+1.07%) |
Sep 11, 2013 | 19.36 | 19.66 | 19.28 | 19.59 | 0 | +0.22(+1.16%) |
Sep 10, 2013 | 19.40 | 19.45 | 19.22 | 19.37 | 272,329 | -0.02(-0.08%) |
Sep 09, 2013 | 19.19 | 19.40 | 19.12 | 19.39 | 0 | +0.23(+1.21%) |
Sep 06, 2013 | 19.12 | 19.31 | 18.88 | 19.15 | 0 | +0.13(+0.69%) |
Sep 05, 2013 | 18.84 | 19.06 | 18.80 | 19.02 | 212,101 | +0.15(+0.82%) |
Sep 04, 2013 | 18.78 | 18.91 | 18.66 | 18.87 | 0 | +0.19(+1.04%) |
Sep 03, 2013 | 18.91 | 19.04 | 18.50 | 18.67 | 0 | -0.06(-0.33%) |
Aug 30, 2013 | 19.05 | 19.14 | 18.70 | 18.74 | 0 | -0.35(-1.83%) |
Aug 29, 2013 | 18.92 | 19.15 | 18.69 | 19.08 | 215,513 | +0.19(+0.98%) |
Aug 28, 2013 | 18.69 | 18.96 | 18.65 | 18.90 | 0 | +0.20(+1.08%) |
Aug 27, 2013 | 18.88 | 18.98 | 18.69 | 18.70 | 218,533 | -0.35(-1.83%) |
Aug 26, 2013 | 19.00 | 19.12 | 18.92 | 19.05 | 0 | +0.03(+0.16%) |
Aug 23, 2013 | 19.05 | 19.08 | 18.84 | 19.01 | 0 | -0.05(-0.28%) |
Aug 22, 2013 | 19.03 | 19.24 | 18.95 | 19.07 | 162,337 | +0.14(+0.74%) |
Aug 21, 2013 | 19.07 | 19.07 | 18.89 | 18.93 | 0 | -0.15(-0.81%) |
Aug 20, 2013 | 18.97 | 19.15 | 18.90 | 19.08 | 182,356 | +0.19(+0.98%) |
Aug 19, 2013 | 18.65 | 19.01 | 18.65 | 18.90 | 389,813 | +0.26(+1.41%) |
Aug 16, 2013 | 18.43 | 18.73 | 18.27 | 18.64 | 0 | +0.09(+0.50%) |
Aug 15, 2013 | 18.96 | 19.13 | 18.51 | 18.54 | 354,895 | -0.52(-2.72%) |
Aug 14, 2013 | 19.05 | 19.42 | 18.93 | 19.06 | 252,219 | -0.07(-0.37%) |
Aug 13, 2013 | 19.24 | 19.27 | 18.87 | 19.13 | 250,391 | -0.14(-0.72%) |
Aug 12, 2013 | 19.05 | 19.35 | 18.91 | 19.27 | 215,476 | +0.17(+0.89%) |
Aug 09, 2013 | 19.15 | 19.26 | 18.99 | 19.10 | 177,468 | -0.07(-0.36%) |
Aug 08, 2013 | 19.26 | 19.31 | 19.02 | 19.17 | 213,511 | +0.02(+0.12%) |
Aug 07, 2013 | 19.21 | 19.37 | 18.98 | 19.15 | 263,028 | -0.08(-0.44%) |
Aug 06, 2013 | 19.26 | 19.36 | 18.99 | 19.23 | 316,284 | -0.02(-0.12%) |
Aug 05, 2013 | 19.10 | 19.43 | 18.97 | 19.25 | 276,797 | +0.13(+0.68%) |
Aug 02, 2013 | 19.19 | 19.38 | 19.07 | 19.12 | 259,716 | -0.16(-0.84%) |