Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.20 | 23.16 | 22.00 | 22.89 | 192,206 | +0.96(+4.38%) |
Nov 27, 2013 | 21.75 | 22.07 | 21.30 | 21.93 | 191,639 | +0.33(+1.53%) |
Nov 26, 2013 | 21.26 | 21.81 | 21.20 | 21.60 | 426,877 | +0.31(+1.46%) |
Nov 25, 2013 | 21.62 | 21.86 | 20.80 | 21.29 | 312,567 | -0.36(-1.66%) |
Nov 22, 2013 | 21.07 | 22.87 | 21.01 | 21.65 | 473,347 | +0.69(+3.29%) |
Nov 21, 2013 | 19.73 | 21.32 | 19.73 | 20.96 | 541,096 | +1.36(+6.94%) |
Nov 20, 2013 | 19.44 | 19.93 | 19.02 | 19.60 | 228,245 | +0.18(+0.93%) |
Nov 19, 2013 | 19.39 | 19.66 | 19.01 | 19.42 | 378,796 | -0.09(-0.46%) |
Nov 18, 2013 | 19.77 | 19.95 | 19.13 | 19.51 | 464,190 | -0.16(-0.81%) |
Nov 15, 2013 | 20.08 | 20.45 | 19.43 | 19.67 | 1,388,901 | +1.55(+8.55%) |
Nov 14, 2013 | 19.26 | 19.44 | 17.82 | 18.12 | 277,612 | -1.08(-5.62%) |
Nov 12, 2013 | 19.83 | 19.95 | 19.02 | 19.20 | 214,303 | -0.42(-2.14%) |
Nov 11, 2013 | 19.41 | 19.93 | 18.95 | 19.62 | 219,767 | +0.29(+1.50%) |
Nov 08, 2013 | 18.35 | 20.15 | 17.90 | 19.33 | 738,457 | +1.68(+9.52%) |
Nov 07, 2013 | 18.70 | 19.04 | 17.52 | 17.65 | 355,464 | -1.00(-5.36%) |
Nov 06, 2013 | 20.44 | 20.54 | 18.28 | 18.65 | 412,660 | -1.70(-8.35%) |
Nov 05, 2013 | 20.56 | 20.70 | 20.02 | 20.35 | 199,119 | -0.26(-1.26%) |
Nov 04, 2013 | 20.89 | 21.20 | 20.52 | 20.61 | 100,946 | -0.27(-1.29%) |
Nov 01, 2013 | 21.22 | 21.27 | 20.50 | 20.88 | 168,060 | -0.32(-1.51%) |
Oct 31, 2013 | 21.60 | 21.72 | 21.03 | 21.20 | 129,486 | -0.34(-1.58%) |
Oct 30, 2013 | 22.10 | 22.10 | 21.00 | 21.54 | 218,822 | -0.54(-2.45%) |
Oct 29, 2013 | 22.85 | 22.85 | 21.91 | 22.08 | 133,860 | -0.32(-1.43%) |
Oct 28, 2013 | 22.00 | 22.72 | 21.81 | 22.40 | 420,988 | +0.38(+1.73%) |
Oct 25, 2013 | 21.60 | 22.04 | 20.70 | 22.02 | 192,274 | +0.51(+2.37%) |
Oct 24, 2013 | 20.92 | 21.57 | 20.16 | 21.51 | 378,202 | +0.61(+2.92%) |
Oct 23, 2013 | 21.17 | 21.17 | 20.70 | 20.90 | 189,688 | -0.31(-1.46%) |
Oct 22, 2013 | 21.98 | 22.35 | 21.07 | 21.21 | 258,566 | -0.63(-2.88%) |
Oct 21, 2013 | 23.03 | 23.12 | 21.76 | 21.84 | 155,435 | -1.16(-5.04%) |
Oct 18, 2013 | 23.50 | 23.55 | 22.26 | 23.00 | 254,415 | -0.19(-0.82%) |
Oct 17, 2013 | 23.00 | 23.34 | 22.82 | 23.19 | 143,618 | +0.18(+0.78%) |
Oct 16, 2013 | 22.42 | 23.08 | 22.36 | 23.01 | 118,024 | +0.72(+3.23%) |
Oct 15, 2013 | 22.46 | 22.70 | 22.12 | 22.29 | 147,328 | -0.21(-0.93%) |
Oct 14, 2013 | 21.67 | 22.80 | 21.48 | 22.50 | 327,671 | +0.66(+3.02%) |
Oct 11, 2013 | 20.95 | 21.88 | 20.10 | 21.84 | 493,980 | +0.69(+3.26%) |
Oct 10, 2013 | 21.61 | 21.95 | 20.85 | 21.15 | 406,138 | -0.05(-0.24%) |
Oct 09, 2013 | 22.46 | 22.46 | 20.75 | 21.20 | 669,367 | -1.07(-4.80%) |
Oct 08, 2013 | 23.84 | 23.84 | 22.20 | 22.27 | 358,982 | -0.86(-3.72%) |
Oct 07, 2013 | 23.51 | 23.58 | 22.85 | 23.13 | 346,603 | -0.46(-1.95%) |
Oct 04, 2013 | 25.01 | 25.14 | 23.36 | 23.59 | 280,082 | -1.51(-6.02%) |
Oct 03, 2013 | 25.55 | 25.92 | 24.29 | 25.10 | 420,154 | -0.40(-1.57%) |
Oct 02, 2013 | 23.99 | 25.95 | 23.89 | 25.50 | 574,024 | +1.26(+5.20%) |
Oct 01, 2013 | 23.69 | 24.32 | 23.45 | 24.24 | 465,338 | +1.23(+5.35%) |
Sep 27, 2013 | 22.40 | 23.60 | 22.40 | 23.01 | 467,027 | +0.39(+1.72%) |
Sep 26, 2013 | 22.50 | 22.78 | 22.11 | 22.62 | 443,343 | +0.50(+2.26%) |
Sep 25, 2013 | 21.53 | 22.27 | 21.27 | 22.12 | 1,012,970 | +0.71(+3.32%) |
Sep 24, 2013 | 21.74 | 22.20 | 21.12 | 21.41 | 543,323 | -0.71(-3.21%) |
Sep 23, 2013 | 22.13 | 22.88 | 21.24 | 22.12 | 411,545 | +0.00(+0.00%) |
Sep 20, 2013 | 23.41 | 23.59 | 21.31 | 22.12 | 604,730 | -1.58(-6.67%) |
Sep 19, 2013 | 24.50 | 24.75 | 23.50 | 23.70 | 166,040 | -0.60(-2.47%) |
Sep 18, 2013 | 24.15 | 25.09 | 23.31 | 24.30 | 326,831 | +0.35(+1.46%) |
Sep 17, 2013 | 22.50 | 24.15 | 22.33 | 23.95 | 428,407 | +1.38(+6.11%) |
Sep 16, 2013 | 23.94 | 23.94 | 22.10 | 22.57 | 473,645 | -1.33(-5.56%) |
Sep 13, 2013 | 24.62 | 25.00 | 23.73 | 23.90 | 198,955 | -0.74(-3.00%) |
Sep 12, 2013 | 25.95 | 25.95 | 24.32 | 24.64 | 222,884 | -0.78(-3.07%) |
Sep 11, 2013 | 26.98 | 26.98 | 24.16 | 25.42 | 466,819 | -1.34(-5.01%) |
Sep 10, 2013 | 26.76 | 27.08 | 26.00 | 26.76 | 272,265 | +0.78(+3.00%) |
Sep 09, 2013 | 25.85 | 27.46 | 25.01 | 25.98 | 591,452 | +0.44(+1.72%) |
Sep 06, 2013 | 24.79 | 25.91 | 23.68 | 25.54 | 388,769 | +1.25(+5.15%) |
Sep 05, 2013 | 23.00 | 24.91 | 22.44 | 24.29 | 568,357 | +1.90(+8.49%) |
Sep 04, 2013 | 22.50 | 23.30 | 22.00 | 22.39 | 707,730 | +0.08(+0.36%) |