Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.61 | 18.85 | 18.47 | 18.57 | 80,537 | -0.24(-1.25%) |
Nov 27, 2013 | 18.70 | 19.01 | 18.70 | 18.80 | 64,970 | +0.08(+0.40%) |
Nov 26, 2013 | 18.85 | 18.90 | 18.64 | 18.73 | 49,688 | -0.12(-0.65%) |
Nov 25, 2013 | 18.95 | 18.95 | 18.59 | 18.85 | 28,722 | +0.00(+0.00%) |
Nov 22, 2013 | 18.87 | 19.11 | 18.75 | 18.85 | 85,187 | +0.23(+1.21%) |
Nov 21, 2013 | 19.00 | 19.13 | 18.61 | 18.62 | 47,025 | -0.22(-1.15%) |
Nov 20, 2013 | 18.81 | 18.96 | 18.77 | 18.84 | 18,250 | -0.07(-0.35%) |
Nov 19, 2013 | 19.40 | 19.41 | 18.45 | 18.91 | 50,038 | -0.45(-2.34%) |
Nov 18, 2013 | 19.72 | 19.73 | 19.09 | 19.36 | 96,587 | -0.44(-2.24%) |
Nov 15, 2013 | 19.73 | 19.82 | 19.61 | 19.80 | 5,209 | +0.12(+0.62%) |
Nov 14, 2013 | 19.65 | 19.95 | 19.65 | 19.68 | 10,822 | -0.02(-0.10%) |
Nov 12, 2013 | 19.45 | 20.09 | 19.41 | 19.70 | 75,513 | +0.14(+0.72%) |
Nov 11, 2013 | 19.69 | 19.72 | 19.47 | 19.56 | 2,388 | -0.08(-0.43%) |
Nov 08, 2013 | 20.08 | 20.08 | 19.29 | 19.64 | 30,561 | -0.29(-1.47%) |
Nov 07, 2013 | 19.41 | 19.98 | 19.41 | 19.93 | 11,059 | -0.28(-1.40%) |
Nov 06, 2013 | 20.15 | 20.26 | 19.91 | 20.22 | 4,023 | -0.08(-0.42%) |
Nov 05, 2013 | 20.79 | 20.79 | 20.22 | 20.30 | 99,062 | -0.50(-2.40%) |
Nov 04, 2013 | 20.71 | 20.84 | 20.56 | 20.80 | 65,378 | +0.12(+0.59%) |
Nov 01, 2013 | 20.50 | 20.87 | 20.36 | 20.68 | 202,677 | +0.26(+1.29%) |
Oct 31, 2013 | 20.09 | 20.50 | 20.08 | 20.41 | 117,367 | +0.32(+1.59%) |
Oct 30, 2013 | 20.31 | 20.37 | 19.92 | 20.09 | 83,981 | -0.18(-0.88%) |
Oct 29, 2013 | 20.04 | 20.27 | 19.86 | 20.27 | 37,058 | +0.19(+0.94%) |
Oct 28, 2013 | 20.26 | 20.26 | 19.92 | 20.08 | 149,498 | -0.20(-0.98%) |
Oct 25, 2013 | 20.17 | 20.31 | 19.69 | 20.28 | 72,248 | +0.22(+1.08%) |
Oct 24, 2013 | 19.62 | 20.06 | 19.51 | 20.06 | 94,033 | +0.52(+2.65%) |
Oct 23, 2013 | 19.30 | 19.55 | 19.30 | 19.55 | 10,238 | +0.23(+1.17%) |
Oct 22, 2013 | 19.15 | 19.57 | 19.00 | 19.32 | 283,618 | +0.14(+0.74%) |
Oct 21, 2013 | 19.30 | 19.33 | 19.07 | 19.18 | 86,570 | -0.02(-0.10%) |
Oct 18, 2013 | 18.51 | 19.53 | 18.51 | 19.20 | 370,138 | +0.88(+4.78%) |
Oct 17, 2013 | 18.43 | 18.62 | 17.97 | 18.32 | 234,593 | -0.28(-1.52%) |
Oct 16, 2013 | 18.37 | 18.69 | 18.21 | 18.60 | 71,446 | +0.26(+1.44%) |
Oct 15, 2013 | 18.24 | 18.44 | 17.91 | 18.34 | 84,223 | +0.01(+0.05%) |
Oct 14, 2013 | 18.34 | 18.34 | 18.24 | 18.33 | 6,052 | -0.17(-0.92%) |
Oct 11, 2013 | 18.62 | 18.62 | 18.26 | 18.50 | 13,917 | -0.06(-0.31%) |
Oct 10, 2013 | 18.42 | 18.75 | 18.29 | 18.56 | 422,776 | +0.06(+0.31%) |
Oct 09, 2013 | 18.34 | 18.61 | 18.16 | 18.50 | 48,412 | +0.14(+0.77%) |
Oct 08, 2013 | 18.46 | 18.59 | 18.19 | 18.36 | 43,676 | -0.15(-0.81%) |
Oct 07, 2013 | 18.47 | 18.66 | 17.91 | 18.51 | 26,057 | -0.16(-0.86%) |
Oct 04, 2013 | 17.41 | 18.71 | 17.26 | 18.67 | 145,765 | +1.22(+6.97%) |
Oct 03, 2013 | 18.48 | 18.48 | 17.34 | 17.45 | 81,712 | -0.98(-5.32%) |
Oct 02, 2013 | 18.35 | 18.56 | 18.35 | 18.43 | 36,836 | +0.00(+0.00%) |
Oct 01, 2013 | 18.75 | 18.82 | 18.41 | 18.43 | 19,775 | -0.55(-2.88%) |
Sep 27, 2013 | 19.26 | 19.26 | 18.85 | 18.98 | 486,882 | -0.28(-1.47%) |
Sep 26, 2013 | 18.85 | 19.37 | 18.85 | 19.26 | 153,775 | +0.43(+2.30%) |
Sep 25, 2013 | 19.56 | 19.57 | 18.81 | 18.83 | 190,432 | -0.74(-3.76%) |
Sep 24, 2013 | 19.70 | 19.86 | 19.28 | 19.57 | 39,250 | -0.22(-1.10%) |
Sep 23, 2013 | 20.26 | 20.30 | 19.60 | 19.78 | 73,337 | -0.67(-3.27%) |
Sep 20, 2013 | 19.63 | 20.45 | 19.46 | 20.45 | 210,194 | +0.95(+4.88%) |
Sep 19, 2013 | 19.79 | 20.87 | 19.23 | 19.50 | 59,594 | -0.08(-0.39%) |
Sep 18, 2013 | 19.63 | 19.83 | 19.05 | 19.57 | 83,914 | +0.03(+0.14%) |
Sep 17, 2013 | 19.71 | 19.79 | 19.53 | 19.55 | 88,730 | -0.09(-0.48%) |
Sep 16, 2013 | 19.82 | 19.71 | 19.64 | 19.64 | 143,656 | +0.05(+0.24%) |
Sep 13, 2013 | 19.79 | 19.85 | 19.56 | 19.59 | 227,405 | -0.08(-0.38%) |
Sep 12, 2013 | 19.87 | 19.89 | 19.47 | 19.67 | 61,387 | -0.16(-0.81%) |
Sep 11, 2013 | 20.17 | 20.17 | 19.79 | 19.83 | 20,996 | -0.30(-1.50%) |
Sep 10, 2013 | 19.62 | 20.29 | 19.40 | 20.13 | 316,832 | +0.54(+2.74%) |
Sep 09, 2013 | 19.54 | 19.74 | 19.42 | 19.59 | 123,040 | +0.06(+0.29%) |
Sep 06, 2013 | 19.61 | 19.66 | 19.46 | 19.54 | 64,470 | +0.08(+0.39%) |
Sep 05, 2013 | 19.10 | 19.58 | 19.08 | 19.46 | 113,177 | +0.36(+1.87%) |
Sep 04, 2013 | 19.38 | 19.49 | 19.06 | 19.10 | 154,840 | +0.05(+0.25%) |