Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.03 | 24.75 | 23.03 | 24.50 | 58,409 | +1.64(+7.18%) |
Oct 30, 2013 | 22.89 | 23.11 | 22.72 | 22.86 | 21,908 | -0.01(-0.04%) |
Oct 29, 2013 | 22.27 | 22.94 | 22.27 | 22.86 | 17,977 | +0.63(+2.86%) |
Oct 28, 2013 | 21.77 | 22.30 | 21.77 | 22.23 | 30,744 | +0.46(+2.10%) |
Oct 25, 2013 | 22.10 | 22.10 | 21.71 | 21.77 | 27,000 | -0.39(-1.75%) |
Oct 24, 2013 | 22.26 | 22.27 | 21.97 | 22.16 | 10,005 | -0.02(-0.09%) |
Oct 23, 2013 | 22.11 | 22.18 | 21.90 | 22.18 | 6,560 | -0.03(-0.15%) |
Oct 22, 2013 | 22.14 | 22.46 | 22.08 | 22.21 | 16,223 | +0.01(+0.04%) |
Oct 21, 2013 | 22.39 | 22.46 | 22.04 | 22.20 | 21,228 | -0.10(-0.44%) |
Oct 18, 2013 | 22.25 | 22.72 | 20.98 | 22.30 | 15,641 | +0.09(+0.41%) |
Oct 17, 2013 | 22.09 | 22.25 | 21.97 | 22.21 | 14,086 | +0.14(+0.62%) |
Oct 16, 2013 | 21.91 | 22.14 | 21.91 | 22.08 | 3,957 | +0.21(+0.94%) |
Oct 15, 2013 | 22.01 | 22.05 | 21.53 | 21.87 | 33,286 | -0.06(-0.26%) |
Oct 14, 2013 | 21.90 | 22.34 | 21.87 | 21.93 | 14,636 | -0.16(-0.71%) |
Oct 11, 2013 | 22.26 | 22.26 | 22.01 | 22.08 | 17,266 | -0.08(-0.37%) |
Oct 10, 2013 | 22.18 | 22.26 | 22.01 | 22.17 | 36,122 | +0.14(+0.62%) |
Oct 09, 2013 | 21.43 | 22.40 | 21.43 | 22.03 | 30,232 | +0.60(+2.81%) |
Oct 08, 2013 | 21.35 | 21.51 | 21.35 | 21.43 | 11,000 | -0.02(-0.10%) |
Oct 07, 2013 | 21.23 | 21.60 | 21.23 | 21.45 | 21,063 | +0.08(+0.39%) |
Oct 04, 2013 | 20.98 | 21.39 | 20.96 | 21.37 | 33,119 | +0.34(+1.63%) |
Oct 03, 2013 | 21.68 | 21.75 | 20.78 | 21.03 | 58,215 | -0.82(-3.74%) |
Oct 02, 2013 | 21.64 | 21.84 | 21.62 | 21.84 | 6,776 | +0.17(+0.78%) |
Oct 01, 2013 | 20.97 | 21.76 | 20.97 | 21.67 | 18,455 | +0.56(+2.68%) |
Sep 30, 2013 | 21.42 | 21.43 | 21.05 | 21.11 | 11,873 | -0.40(-1.86%) |
Sep 27, 2013 | 21.66 | 21.66 | 21.35 | 21.51 | 9,110 | -0.23(-1.04%) |
Sep 26, 2013 | 22.01 | 22.01 | 21.36 | 21.73 | 27,713 | -0.16(-0.75%) |
Sep 25, 2013 | 22.12 | 22.24 | 21.90 | 21.90 | 20,590 | -0.06(-0.29%) |
Sep 24, 2013 | 21.81 | 22.10 | 21.60 | 21.96 | 19,918 | +0.28(+1.30%) |
Sep 23, 2013 | 21.11 | 21.77 | 21.11 | 21.68 | 48,757 | +0.63(+2.98%) |
Sep 20, 2013 | 20.93 | 21.18 | 20.89 | 21.05 | 14,001 | +0.16(+0.75%) |
Sep 19, 2013 | 21.30 | 21.30 | 20.69 | 20.90 | 8,870 | -0.23(-1.09%) |
Sep 18, 2013 | 20.89 | 21.32 | 20.89 | 21.13 | 13,818 | +0.32(+1.52%) |
Sep 17, 2013 | 20.67 | 21.00 | 20.67 | 20.81 | 6,385 | +0.13(+0.61%) |
Sep 16, 2013 | 20.39 | 20.83 | 20.53 | 20.68 | 9,392 | +0.30(+1.47%) |
Sep 13, 2013 | 20.52 | 20.52 | 20.32 | 20.39 | 4,930 | -0.06(-0.30%) |
Sep 12, 2013 | 20.66 | 20.74 | 20.44 | 20.45 | 27,126 | -0.16(-0.79%) |
Sep 11, 2013 | 20.86 | 20.93 | 20.61 | 20.61 | 19,737 | -0.32(-1.55%) |
Sep 10, 2013 | 20.61 | 21.05 | 20.61 | 20.93 | 22,224 | +0.46(+2.24%) |
Sep 09, 2013 | 20.34 | 20.49 | 20.34 | 20.48 | 13,041 | +0.21(+1.03%) |
Sep 06, 2013 | 20.35 | 20.38 | 20.15 | 20.27 | 25,737 | +0.14(+0.71%) |
Sep 05, 2013 | 20.00 | 20.30 | 19.98 | 20.12 | 48,088 | +0.06(+0.29%) |
Sep 04, 2013 | 19.40 | 20.09 | 19.39 | 20.07 | 44,237 | +0.41(+2.08%) |
Sep 03, 2013 | 18.98 | 19.66 | 18.72 | 19.66 | 28,019 | +0.84(+4.44%) |
Aug 30, 2013 | 18.70 | 18.82 | 18.70 | 18.82 | 9,121 | +0.05(+0.26%) |
Aug 29, 2013 | 18.89 | 18.89 | 18.73 | 18.77 | 14,465 | -0.12(-0.65%) |
Aug 28, 2013 | 18.79 | 18.93 | 18.58 | 18.89 | 24,021 | +0.04(+0.20%) |
Aug 27, 2013 | 19.04 | 19.14 | 18.73 | 18.86 | 60,986 | -0.35(-1.83%) |
Aug 26, 2013 | 19.57 | 19.57 | 19.07 | 19.21 | 20,076 | -0.28(-1.45%) |
Aug 23, 2013 | 19.74 | 19.74 | 19.38 | 19.49 | 18,277 | -0.11(-0.58%) |
Aug 22, 2013 | 19.46 | 19.64 | 19.19 | 19.61 | 19,102 | +0.04(+0.21%) |
Aug 21, 2013 | 19.65 | 19.83 | 19.38 | 19.57 | 30,799 | -0.22(-1.12%) |
Aug 20, 2013 | 19.46 | 19.79 | 19.01 | 19.79 | 13,989 | +0.31(+1.58%) |
Aug 19, 2013 | 19.66 | 19.66 | 19.38 | 19.48 | 16,217 | -0.19(-0.96%) |
Aug 16, 2013 | 19.61 | 19.75 | 19.44 | 19.67 | 9,275 | +0.12(+0.63%) |
Aug 15, 2013 | 19.48 | 19.67 | 19.32 | 19.55 | 24,509 | -0.03(-0.15%) |
Aug 14, 2013 | 19.70 | 19.88 | 19.56 | 19.57 | 5,526 | -0.04(-0.21%) |
Aug 13, 2013 | 19.46 | 19.62 | 19.27 | 19.62 | 11,408 | +0.07(+0.34%) |
Aug 12, 2013 | 19.71 | 19.95 | 19.55 | 19.55 | 8,562 | -0.18(-0.91%) |
Aug 09, 2013 | 19.77 | 19.86 | 19.51 | 19.73 | 7,903 | -0.01(-0.06%) |
Aug 08, 2013 | 19.61 | 19.93 | 19.56 | 19.74 | 23,945 | +0.23(+1.18%) |
Aug 07, 2013 | 19.57 | 19.67 | 19.24 | 19.51 | 23,952 | -0.21(-1.06%) |
Aug 06, 2013 | 19.93 | 20.21 | 19.62 | 19.72 | 19,522 | -0.05(-0.25%) |
Aug 05, 2013 | 19.53 | 19.89 | 19.33 | 19.77 | 16,737 | +0.19(+0.98%) |
Aug 02, 2013 | 19.71 | 19.88 | 19.25 | 19.58 | 15,490 | -0.17(-0.85%) |