Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.75 | 23.76 | 20.40 | 23.35 | 0 | +2.58(+12.42%) |
Oct 30, 2013 | 21.34 | 21.57 | 20.66 | 20.77 | 605,315 | -0.50(-2.35%) |
Oct 29, 2013 | 21.20 | 21.28 | 20.79 | 21.27 | 0 | +0.19(+0.90%) |
Oct 28, 2013 | 21.09 | 21.21 | 20.90 | 21.08 | 0 | +0.07(+0.33%) |
Oct 25, 2013 | 21.40 | 21.40 | 20.95 | 21.01 | 0 | -0.26(-1.22%) |
Oct 24, 2013 | 20.99 | 21.44 | 20.88 | 21.27 | 212,178 | +0.28(+1.33%) |
Oct 23, 2013 | 21.14 | 21.25 | 20.77 | 20.99 | 0 | -0.20(-0.94%) |
Oct 22, 2013 | 20.81 | 21.26 | 20.67 | 21.19 | 287,059 | +0.49(+2.37%) |
Oct 21, 2013 | 20.71 | 21.17 | 20.62 | 20.70 | 343,191 | +0.03(+0.15%) |
Oct 18, 2013 | 20.28 | 20.69 | 20.08 | 20.67 | 219,041 | +0.59(+2.94%) |
Oct 17, 2013 | 19.88 | 20.25 | 19.88 | 20.08 | 188,856 | +0.14(+0.70%) |
Oct 16, 2013 | 20.08 | 20.22 | 19.93 | 19.94 | 271,999 | +0.03(+0.15%) |
Oct 15, 2013 | 20.23 | 20.38 | 19.79 | 19.91 | 78,364 | -0.30(-1.48%) |
Oct 14, 2013 | 19.71 | 20.25 | 19.53 | 20.21 | 144,537 | +0.41(+2.07%) |
Oct 11, 2013 | 19.84 | 20.02 | 19.64 | 19.80 | 0 | -0.03(-0.15%) |
Oct 10, 2013 | 19.50 | 20.00 | 19.50 | 19.83 | 182,053 | +0.57(+2.96%) |
Oct 09, 2013 | 19.41 | 19.45 | 18.96 | 19.26 | 134,837 | -0.14(-0.72%) |
Oct 08, 2013 | 19.61 | 19.77 | 19.33 | 19.40 | 228,582 | -0.22(-1.12%) |
Oct 07, 2013 | 19.74 | 19.90 | 19.56 | 19.62 | 0 | -0.26(-1.31%) |
Oct 04, 2013 | 19.80 | 20.15 | 19.67 | 19.88 | 0 | +0.03(+0.15%) |
Oct 03, 2013 | 19.30 | 19.90 | 19.30 | 19.85 | 0 | +0.54(+2.80%) |
Oct 02, 2013 | 19.09 | 19.41 | 19.07 | 19.31 | 186,197 | +0.08(+0.42%) |
Oct 01, 2013 | 19.06 | 19.25 | 19.02 | 19.23 | 145,708 | -0.22(-1.13%) |
Sep 27, 2013 | 19.39 | 19.66 | 19.35 | 19.45 | 0 | -0.10(-0.51%) |
Sep 26, 2013 | 19.40 | 19.60 | 19.25 | 19.55 | 207,038 | +0.23(+1.19%) |
Sep 25, 2013 | 19.29 | 19.50 | 19.07 | 19.32 | 185,284 | +0.07(+0.36%) |
Sep 24, 2013 | 19.11 | 19.30 | 19.11 | 19.25 | 172,621 | +0.10(+0.52%) |
Sep 23, 2013 | 19.23 | 19.35 | 18.93 | 19.15 | 134,919 | -0.17(-0.88%) |
Sep 20, 2013 | 19.30 | 19.49 | 19.17 | 19.32 | 0 | +0.06(+0.31%) |
Sep 19, 2013 | 19.48 | 19.53 | 19.15 | 19.26 | 203,291 | -0.22(-1.13%) |
Sep 18, 2013 | 19.04 | 19.50 | 18.81 | 19.48 | 0 | +0.46(+2.42%) |
Sep 17, 2013 | 18.90 | 19.10 | 18.71 | 19.02 | 0 | +0.21(+1.12%) |
Sep 16, 2013 | 19.02 | 19.05 | 18.62 | 18.81 | 0 | +0.19(+1.02%) |
Sep 13, 2013 | 18.36 | 18.78 | 18.29 | 18.62 | 0 | +0.36(+1.97%) |
Sep 12, 2013 | 18.41 | 18.41 | 18.08 | 18.26 | 0 | -0.10(-0.54%) |
Sep 11, 2013 | 18.25 | 18.39 | 18.04 | 18.36 | 0 | +0.16(+0.88%) |
Sep 10, 2013 | 17.59 | 18.21 | 17.47 | 18.20 | 480,305 | +0.76(+4.36%) |
Sep 09, 2013 | 17.13 | 17.47 | 17.03 | 17.44 | 0 | +0.39(+2.29%) |
Sep 06, 2013 | 17.19 | 17.36 | 16.75 | 17.05 | 0 | +0.03(+0.18%) |
Sep 05, 2013 | 16.99 | 17.23 | 16.92 | 17.02 | 0 | +0.12(+0.71%) |
Sep 04, 2013 | 16.68 | 17.00 | 16.52 | 16.90 | 0 | +0.19(+1.14%) |
Sep 03, 2013 | 16.87 | 17.12 | 16.55 | 16.71 | 0 | -0.02(-0.12%) |
Aug 30, 2013 | 17.02 | 17.11 | 16.64 | 16.73 | 0 | -0.33(-1.93%) |
Aug 29, 2013 | 16.85 | 17.29 | 16.81 | 17.06 | 172,072 | +0.08(+0.47%) |
Aug 28, 2013 | 16.94 | 17.10 | 16.87 | 16.98 | 0 | +0.06(+0.35%) |
Aug 27, 2013 | 17.36 | 17.45 | 16.87 | 16.92 | 159,908 | -0.58(-3.31%) |
Aug 26, 2013 | 17.50 | 17.70 | 17.19 | 17.50 | 0 | +0.02(+0.11%) |
Aug 23, 2013 | 17.63 | 17.74 | 17.31 | 17.48 | 0 | -0.16(-0.91%) |
Aug 22, 2013 | 17.35 | 17.82 | 17.15 | 17.64 | 100,999 | +0.33(+1.91%) |
Aug 21, 2013 | 17.40 | 17.59 | 17.19 | 17.31 | 125,787 | -0.18(-1.03%) |
Aug 20, 2013 | 17.54 | 17.73 | 17.39 | 17.49 | 181,733 | +0.02(+0.11%) |
Aug 19, 2013 | 17.65 | 17.93 | 17.47 | 17.47 | 228,335 | -0.17(-0.96%) |
Aug 16, 2013 | 17.04 | 17.73 | 17.01 | 17.64 | 0 | +0.47(+2.74%) |
Aug 15, 2013 | 17.77 | 17.77 | 17.16 | 17.17 | 199,822 | -0.72(-4.02%) |
Aug 14, 2013 | 17.74 | 18.15 | 17.61 | 17.89 | 169,719 | +0.10(+0.56%) |
Aug 13, 2013 | 18.14 | 18.14 | 17.60 | 17.79 | 262,372 | -0.35(-1.93%) |
Aug 12, 2013 | 17.97 | 18.15 | 17.75 | 18.14 | 158,196 | +0.14(+0.78%) |
Aug 09, 2013 | 17.87 | 18.10 | 17.77 | 18.00 | 173,484 | +0.03(+0.17%) |
Aug 08, 2013 | 18.35 | 18.45 | 17.79 | 17.97 | 263,288 | -0.32(-1.75%) |
Aug 07, 2013 | 18.46 | 19.14 | 17.75 | 18.29 | 309,347 | -0.35(-1.88%) |
Aug 06, 2013 | 18.87 | 19.10 | 18.56 | 18.64 | 198,316 | -0.36(-1.89%) |
Aug 05, 2013 | 18.78 | 19.15 | 18.58 | 19.00 | 411,168 | +0.21(+1.12%) |
Aug 02, 2013 | 18.53 | 18.83 | 18.37 | 18.79 | 411,195 | +0.11(+0.59%) |