Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.87 | 23.05 | 22.25 | 22.66 | 0 | -0.28(-1.20%) |
Oct 30, 2013 | 22.82 | 23.35 | 22.80 | 22.93 | 27,278 | -0.03(-0.15%) |
Oct 29, 2013 | 23.19 | 23.52 | 22.73 | 22.97 | 0 | -0.05(-0.22%) |
Oct 28, 2013 | 22.98 | 23.27 | 22.90 | 23.02 | 0 | +0.03(+0.15%) |
Oct 25, 2013 | 23.19 | 23.23 | 22.80 | 22.98 | 0 | -0.04(-0.19%) |
Oct 24, 2013 | 23.24 | 23.39 | 22.84 | 23.03 | 50,343 | -0.22(-0.93%) |
Oct 23, 2013 | 23.23 | 23.57 | 22.78 | 23.24 | 0 | -0.03(-0.11%) |
Oct 22, 2013 | 22.86 | 23.31 | 22.69 | 23.27 | 19,615 | +0.42(+1.84%) |
Oct 21, 2013 | 22.92 | 23.13 | 22.60 | 22.85 | 29,235 | -0.12(-0.52%) |
Oct 18, 2013 | 23.10 | 23.10 | 22.76 | 22.97 | 32,088 | +0.06(+0.26%) |
Oct 17, 2013 | 22.70 | 23.11 | 22.36 | 22.91 | 25,044 | +0.18(+0.79%) |
Oct 16, 2013 | 23.22 | 23.55 | 22.73 | 22.73 | 36,387 | -0.40(-1.71%) |
Oct 15, 2013 | 23.23 | 23.52 | 22.97 | 23.12 | 45,361 | -0.21(-0.92%) |
Oct 14, 2013 | 22.93 | 23.41 | 22.85 | 23.34 | 35,597 | +0.58(+2.53%) |
Oct 11, 2013 | 21.80 | 22.76 | 21.80 | 22.76 | 0 | +0.89(+4.05%) |
Oct 10, 2013 | 21.57 | 22.03 | 21.38 | 21.87 | 33,659 | +0.58(+2.71%) |
Oct 09, 2013 | 21.57 | 21.93 | 21.20 | 21.30 | 0 | -0.15(-0.72%) |
Oct 08, 2013 | 21.52 | 22.09 | 21.22 | 21.45 | 27,584 | -0.07(-0.32%) |
Oct 07, 2013 | 21.69 | 21.97 | 21.43 | 21.52 | 0 | -0.39(-1.77%) |
Oct 04, 2013 | 21.30 | 21.93 | 21.30 | 21.91 | 0 | +0.52(+2.45%) |
Oct 03, 2013 | 22.07 | 22.07 | 21.24 | 21.38 | 0 | -0.37(-1.71%) |
Oct 02, 2013 | 22.16 | 22.43 | 21.73 | 21.76 | 23,307 | -0.36(-1.63%) |
Oct 01, 2013 | 22.10 | 22.57 | 21.99 | 22.12 | 26,848 | +0.06(+0.27%) |
Sep 30, 2013 | 22.32 | 22.32 | 21.90 | 22.06 | 0 | -0.19(-0.85%) |
Sep 27, 2013 | 21.73 | 22.59 | 21.73 | 22.25 | 0 | +0.35(+1.61%) |
Sep 26, 2013 | 22.16 | 22.50 | 21.64 | 21.89 | 21,496 | -0.19(-0.86%) |
Sep 25, 2013 | 22.96 | 22.80 | 22.07 | 22.08 | 19,931 | -0.71(-3.13%) |
Sep 24, 2013 | 22.36 | 23.19 | 22.30 | 22.80 | 55,259 | +0.34(+1.49%) |
Sep 23, 2013 | 22.13 | 22.50 | 21.77 | 22.46 | 50,083 | +0.21(+0.97%) |
Sep 20, 2013 | 21.52 | 22.44 | 21.23 | 22.25 | 0 | +0.81(+3.77%) |
Sep 19, 2013 | 21.70 | 21.95 | 20.65 | 21.44 | 0 | -0.40(-1.85%) |
Sep 18, 2013 | 21.47 | 22.07 | 21.10 | 21.84 | 0 | +0.38(+1.76%) |
Sep 17, 2013 | 20.55 | 21.77 | 20.51 | 21.46 | 0 | +1.02(+5.00%) |
Sep 16, 2013 | 20.18 | 20.61 | 20.18 | 20.44 | 0 | +0.24(+1.19%) |
Sep 13, 2013 | 19.86 | 20.20 | 19.86 | 20.20 | 0 | +0.44(+2.22%) |
Sep 12, 2013 | 19.51 | 20.18 | 19.48 | 19.76 | 0 | +0.26(+1.32%) |
Sep 11, 2013 | 19.28 | 19.57 | 19.26 | 19.51 | 0 | +0.19(+0.98%) |
Sep 10, 2013 | 19.64 | 19.75 | 19.08 | 19.32 | 50,714 | -0.09(-0.46%) |
Sep 09, 2013 | 19.55 | 19.64 | 18.77 | 19.41 | 0 | -0.03(-0.15%) |
Sep 06, 2013 | 19.08 | 19.86 | 18.49 | 19.44 | 0 | +0.47(+2.49%) |
Sep 05, 2013 | 18.73 | 19.13 | 18.66 | 18.96 | 0 | +0.29(+1.56%) |
Sep 04, 2013 | 18.20 | 18.75 | 18.16 | 18.67 | 0 | +0.43(+2.35%) |
Sep 03, 2013 | 18.79 | 18.90 | 18.06 | 18.24 | 0 | -0.40(-2.12%) |
Aug 30, 2013 | 19.30 | 19.30 | 18.30 | 18.64 | 0 | -0.83(-4.28%) |
Aug 29, 2013 | 18.51 | 19.50 | 18.24 | 19.47 | 44,336 | +0.76(+4.04%) |
Aug 28, 2013 | 18.62 | 19.02 | 18.41 | 18.72 | 0 | +0.04(+0.23%) |
Aug 27, 2013 | 18.48 | 18.86 | 18.37 | 18.67 | 33,611 | -0.03(-0.14%) |
Aug 26, 2013 | 18.54 | 19.03 | 18.48 | 18.70 | 0 | -0.12(-0.64%) |
Aug 23, 2013 | 18.54 | 18.90 | 18.54 | 18.82 | 0 | +0.21(+1.11%) |
Aug 22, 2013 | 17.88 | 18.69 | 17.88 | 18.61 | 28,534 | +0.76(+4.28%) |
Aug 21, 2013 | 17.59 | 18.26 | 17.57 | 17.85 | 0 | +0.19(+1.07%) |
Aug 20, 2013 | 17.38 | 18.18 | 17.22 | 17.66 | 30,322 | +0.38(+2.19%) |
Aug 19, 2013 | 18.15 | 18.66 | 17.20 | 17.28 | 39,596 | -0.76(-4.19%) |
Aug 16, 2013 | 18.05 | 18.65 | 17.98 | 18.04 | 0 | -0.13(-0.71%) |
Aug 15, 2013 | 18.76 | 18.76 | 18.04 | 18.17 | 48,411 | -0.75(-3.95%) |
Aug 14, 2013 | 18.94 | 19.17 | 18.47 | 18.91 | 29,853 | -0.27(-1.43%) |
Aug 13, 2013 | 19.15 | 19.27 | 19.05 | 19.19 | 17,552 | -0.05(-0.27%) |
Aug 12, 2013 | 19.09 | 19.31 | 18.94 | 19.24 | 13,159 | +0.01(+0.04%) |
Aug 09, 2013 | 18.82 | 19.25 | 18.67 | 19.23 | 25,547 | +0.44(+2.33%) |
Aug 08, 2013 | 19.09 | 19.33 | 18.70 | 18.79 | 30,264 | -0.25(-1.31%) |
Aug 07, 2013 | 19.01 | 19.18 | 18.69 | 19.04 | 24,299 | -0.11(-0.58%) |
Aug 06, 2013 | 19.13 | 19.30 | 18.84 | 19.15 | 18,297 | -0.07(-0.36%) |
Aug 05, 2013 | 19.05 | 19.31 | 18.74 | 19.22 | 11,791 | +0.09(+0.49%) |
Aug 02, 2013 | 19.24 | 19.36 | 18.98 | 19.13 | 8,100 | -0.21(-1.11%) |