Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.93 | 20.43 | 19.74 | 19.96 | 0 | +0.03(+0.15%) |
Oct 30, 2013 | 20.00 | 20.31 | 19.79 | 19.93 | 69,166 | -0.05(-0.25%) |
Oct 29, 2013 | 19.85 | 20.00 | 19.79 | 19.98 | 0 | +0.10(+0.50%) |
Oct 28, 2013 | 20.00 | 20.00 | 19.63 | 19.88 | 0 | -0.12(-0.60%) |
Oct 25, 2013 | 20.24 | 20.24 | 19.65 | 20.00 | 0 | -0.18(-0.89%) |
Oct 24, 2013 | 21.00 | 21.27 | 20.02 | 20.18 | 83,668 | -0.76(-3.63%) |
Oct 23, 2013 | 20.32 | 21.17 | 20.16 | 20.94 | 0 | +0.61(+3.00%) |
Oct 22, 2013 | 20.05 | 20.59 | 19.77 | 20.33 | 0 | +0.34(+1.70%) |
Oct 21, 2013 | 20.13 | 20.49 | 19.90 | 19.99 | 0 | -0.31(-1.53%) |
Oct 18, 2013 | 21.26 | 21.26 | 18.31 | 20.30 | 405,525 | -0.36(-1.74%) |
Oct 17, 2013 | 21.27 | 21.66 | 20.51 | 20.66 | 301,522 | -0.15(-0.72%) |
Oct 16, 2013 | 19.73 | 21.00 | 19.73 | 20.81 | 278,585 | +1.20(+6.15%) |
Oct 15, 2013 | 19.38 | 19.76 | 19.00 | 19.61 | 0 | +0.11(+0.54%) |
Oct 14, 2013 | 20.41 | 20.50 | 19.40 | 19.50 | 151,449 | -1.12(-5.43%) |
Oct 11, 2013 | 20.73 | 21.06 | 20.21 | 20.62 | 0 | -0.30(-1.43%) |
Oct 10, 2013 | 20.75 | 21.42 | 20.75 | 20.92 | 71,729 | +0.36(+1.75%) |
Oct 09, 2013 | 20.90 | 21.31 | 19.90 | 20.56 | 0 | -0.34(-1.63%) |
Oct 08, 2013 | 21.79 | 22.70 | 20.79 | 20.90 | 133,414 | -0.76(-3.51%) |
Oct 07, 2013 | 21.95 | 22.00 | 21.61 | 21.66 | 0 | -0.18(-0.82%) |
Oct 04, 2013 | 22.75 | 22.75 | 21.46 | 21.84 | 0 | -0.90(-3.96%) |
Oct 03, 2013 | 23.48 | 23.48 | 22.70 | 22.74 | 0 | -0.53(-2.28%) |
Oct 02, 2013 | 23.80 | 24.29 | 23.19 | 23.27 | 81,705 | -0.44(-1.86%) |
Oct 01, 2013 | 22.99 | 24.20 | 22.83 | 23.71 | 343,201 | +0.70(+3.04%) |
Sep 27, 2013 | 23.30 | 23.44 | 22.91 | 23.01 | 0 | -0.28(-1.20%) |
Sep 26, 2013 | 23.00 | 23.62 | 23.00 | 23.29 | 87,671 | +0.54(+2.37%) |
Sep 25, 2013 | 22.93 | 23.14 | 22.61 | 22.75 | 193,571 | -0.20(-0.87%) |
Sep 24, 2013 | 24.00 | 24.00 | 22.85 | 22.95 | 0 | -0.64(-2.71%) |
Sep 23, 2013 | 25.00 | 25.25 | 23.25 | 23.59 | 0 | -1.41(-5.64%) |
Sep 20, 2013 | 24.86 | 26.39 | 24.43 | 25.00 | 0 | +0.25(+1.01%) |
Sep 19, 2013 | 22.80 | 25.02 | 22.33 | 24.75 | 0 | +2.33(+10.39%) |
Sep 18, 2013 | 21.39 | 23.13 | 21.38 | 22.42 | 0 | +1.03(+4.82%) |
Sep 17, 2013 | 19.03 | 21.87 | 18.88 | 21.39 | 0 | +2.26(+11.81%) |
Sep 16, 2013 | 18.80 | 19.34 | 18.25 | 19.13 | 0 | +0.04(+0.21%) |
Sep 13, 2013 | 19.71 | 19.71 | 19.01 | 19.09 | 0 | -0.52(-2.65%) |
Sep 12, 2013 | 19.68 | 19.78 | 19.35 | 19.61 | 0 | -0.01(-0.05%) |
Sep 11, 2013 | 19.21 | 19.67 | 19.16 | 19.62 | 0 | +0.33(+1.71%) |
Sep 10, 2013 | 18.93 | 19.30 | 18.60 | 19.29 | 0 | +0.52(+2.77%) |
Sep 09, 2013 | 18.70 | 18.80 | 18.55 | 18.77 | 0 | +0.16(+0.86%) |
Sep 06, 2013 | 19.00 | 19.20 | 18.51 | 18.61 | 0 | -0.37(-1.95%) |
Sep 05, 2013 | 18.75 | 19.18 | 18.65 | 18.98 | 0 | +0.11(+0.58%) |
Sep 04, 2013 | 18.69 | 18.99 | 18.65 | 18.87 | 0 | +0.13(+0.69%) |
Sep 03, 2013 | 18.72 | 19.23 | 18.61 | 18.74 | 0 | +0.16(+0.86%) |
Aug 30, 2013 | 18.61 | 18.70 | 18.53 | 18.58 | 0 | -0.02(-0.11%) |
Aug 29, 2013 | 18.79 | 19.09 | 18.51 | 18.60 | 0 | -0.07(-0.37%) |
Aug 28, 2013 | 18.40 | 18.89 | 18.40 | 18.67 | 0 | +0.23(+1.25%) |
Aug 27, 2013 | 18.63 | 18.89 | 18.25 | 18.44 | 36,659 | -0.23(-1.23%) |
Aug 26, 2013 | 18.37 | 19.19 | 18.37 | 18.67 | 0 | +0.17(+0.92%) |
Aug 23, 2013 | 18.70 | 18.94 | 18.21 | 18.50 | 0 | -0.48(-2.53%) |
Aug 22, 2013 | 19.00 | 19.28 | 18.91 | 18.98 | 33,784 | -0.07(-0.37%) |
Aug 21, 2013 | 18.84 | 19.20 | 18.70 | 19.05 | 0 | +0.25(+1.33%) |
Aug 20, 2013 | 18.92 | 19.44 | 18.68 | 18.80 | 0 | +0.08(+0.43%) |
Aug 19, 2013 | 18.51 | 18.94 | 18.51 | 18.72 | 0 | +0.14(+0.75%) |
Aug 16, 2013 | 19.00 | 19.02 | 18.58 | 18.58 | 0 | -0.44(-2.31%) |
Aug 15, 2013 | 18.68 | 19.70 | 18.54 | 19.02 | 37,146 | +0.31(+1.66%) |
Aug 14, 2013 | 19.13 | 19.13 | 18.46 | 18.71 | 0 | -0.27(-1.42%) |
Aug 13, 2013 | 19.00 | 19.25 | 18.80 | 18.98 | 83,388 | +0.11(+0.58%) |
Aug 12, 2013 | 18.00 | 18.97 | 18.00 | 18.87 | 94,253 | +1.20(+6.79%) |
Aug 09, 2013 | 17.65 | 17.89 | 17.63 | 17.67 | 44,164 | -0.02(-0.11%) |
Aug 08, 2013 | 18.14 | 18.26 | 17.52 | 17.69 | 41,235 | -0.40(-2.21%) |
Aug 07, 2013 | 18.85 | 19.00 | 17.88 | 18.09 | 53,425 | -0.83(-4.39%) |
Aug 06, 2013 | 19.01 | 19.22 | 18.76 | 18.92 | 44,305 | -0.18(-0.94%) |
Aug 05, 2013 | 18.77 | 19.20 | 18.61 | 19.10 | 54,419 | +0.17(+0.90%) |
Aug 02, 2013 | 19.22 | 19.26 | 18.66 | 18.93 | 110,567 | -0.25(-1.30%) |