Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.70 | 22.70 | 22.41 | 22.45 | 56,838 | -0.05(-0.22%) |
Nov 27, 2013 | 22.55 | 22.61 | 22.20 | 22.50 | 115,545 | +0.03(+0.13%) |
Nov 26, 2013 | 21.75 | 22.55 | 21.75 | 22.47 | 89,798 | +0.77(+3.55%) |
Nov 25, 2013 | 21.60 | 22.00 | 21.40 | 21.70 | 87,331 | +0.17(+0.79%) |
Nov 22, 2013 | 21.34 | 21.61 | 21.34 | 21.53 | 146,228 | +0.28(+1.32%) |
Nov 21, 2013 | 21.27 | 21.43 | 20.91 | 21.25 | 114,286 | +0.01(+0.05%) |
Nov 20, 2013 | 21.25 | 21.46 | 21.03 | 21.24 | 73,822 | +0.07(+0.33%) |
Nov 19, 2013 | 20.79 | 21.23 | 20.68 | 21.17 | 83,620 | +0.42(+2.02%) |
Nov 18, 2013 | 21.12 | 21.35 | 20.60 | 20.75 | 80,988 | -0.28(-1.33%) |
Nov 15, 2013 | 20.96 | 21.23 | 20.86 | 21.03 | 127,720 | +0.03(+0.14%) |
Nov 14, 2013 | 21.08 | 21.39 | 20.73 | 21.00 | 115,691 | -0.27(-1.27%) |
Nov 12, 2013 | 20.93 | 21.28 | 20.87 | 21.27 | 151,703 | +0.33(+1.58%) |
Nov 11, 2013 | 20.80 | 21.19 | 20.37 | 20.94 | 146,055 | +0.15(+0.72%) |
Nov 08, 2013 | 19.00 | 22.18 | 18.84 | 20.79 | 1,033,001 | +2.36(+12.81%) |
Nov 07, 2013 | 19.14 | 19.29 | 18.28 | 18.43 | 130,960 | -0.62(-3.25%) |
Nov 06, 2013 | 19.77 | 19.91 | 18.95 | 19.05 | 55,712 | -0.66(-3.35%) |
Nov 05, 2013 | 19.61 | 19.79 | 19.26 | 19.71 | 84,349 | +0.07(+0.36%) |
Nov 04, 2013 | 19.68 | 19.70 | 19.45 | 19.64 | 100,553 | +0.06(+0.31%) |
Nov 01, 2013 | 19.50 | 19.72 | 19.15 | 19.58 | 105,934 | +0.05(+0.26%) |
Oct 31, 2013 | 19.83 | 19.86 | 19.42 | 19.53 | 93,439 | -0.26(-1.31%) |
Oct 30, 2013 | 19.92 | 19.92 | 19.54 | 19.79 | 139,353 | -0.08(-0.40%) |
Oct 29, 2013 | 20.00 | 20.00 | 19.74 | 19.87 | 63,133 | -0.04(-0.20%) |
Oct 28, 2013 | 19.52 | 19.94 | 19.52 | 19.91 | 92,484 | +0.40(+2.05%) |
Oct 25, 2013 | 19.91 | 19.91 | 19.41 | 19.51 | 71,850 | -0.32(-1.61%) |
Oct 24, 2013 | 19.92 | 19.97 | 19.75 | 19.83 | 122,674 | -0.01(-0.05%) |
Oct 23, 2013 | 19.53 | 20.00 | 19.53 | 19.84 | 248,784 | +0.24(+1.22%) |
Oct 22, 2013 | 19.39 | 19.61 | 19.22 | 19.60 | 97,654 | +0.32(+1.66%) |
Oct 21, 2013 | 19.31 | 19.46 | 19.13 | 19.28 | 117,142 | +0.05(+0.26%) |
Oct 18, 2013 | 19.25 | 19.26 | 18.86 | 19.23 | 103,191 | +0.10(+0.52%) |
Oct 17, 2013 | 18.71 | 19.16 | 18.71 | 19.13 | 122,855 | +0.39(+2.08%) |
Oct 16, 2013 | 18.47 | 18.74 | 18.47 | 18.74 | 66,603 | +0.42(+2.29%) |
Oct 15, 2013 | 18.54 | 18.56 | 18.16 | 18.32 | 79,215 | -0.23(-1.24%) |
Oct 14, 2013 | 18.63 | 18.67 | 18.36 | 18.55 | 73,905 | -0.16(-0.86%) |
Oct 11, 2013 | 18.40 | 18.71 | 18.36 | 18.71 | 97,809 | +0.21(+1.14%) |
Oct 10, 2013 | 18.03 | 18.55 | 18.03 | 18.50 | 89,332 | +0.68(+3.82%) |
Oct 09, 2013 | 17.75 | 17.98 | 17.31 | 17.82 | 108,106 | +0.11(+0.62%) |
Oct 08, 2013 | 18.06 | 18.14 | 17.62 | 17.71 | 84,899 | -0.30(-1.67%) |
Oct 07, 2013 | 18.35 | 18.46 | 17.99 | 18.01 | 94,325 | -0.47(-2.54%) |
Oct 04, 2013 | 18.51 | 18.66 | 18.33 | 18.48 | 111,264 | -0.04(-0.22%) |
Oct 03, 2013 | 19.07 | 19.22 | 18.30 | 18.52 | 94,949 | -0.53(-2.78%) |
Oct 02, 2013 | 19.28 | 19.34 | 18.97 | 19.05 | 121,189 | -0.38(-1.96%) |
Oct 01, 2013 | 19.11 | 19.43 | 19.01 | 19.43 | 216,003 | +0.36(+1.89%) |
Sep 27, 2013 | 19.05 | 19.24 | 18.94 | 19.07 | 115,192 | -0.13(-0.68%) |
Sep 26, 2013 | 18.81 | 19.24 | 18.81 | 19.20 | 122,435 | +0.50(+2.67%) |
Sep 25, 2013 | 19.15 | 19.15 | 18.60 | 18.70 | 164,579 | -0.48(-2.50%) |
Sep 24, 2013 | 19.45 | 19.51 | 19.13 | 19.18 | 88,761 | -0.25(-1.29%) |
Sep 23, 2013 | 19.19 | 19.50 | 18.98 | 19.43 | 73,155 | +0.28(+1.46%) |
Sep 20, 2013 | 19.53 | 19.53 | 19.11 | 19.15 | 480,750 | -0.26(-1.34%) |
Sep 19, 2013 | 19.42 | 19.52 | 19.01 | 19.41 | 66,226 | +0.01(+0.05%) |
Sep 18, 2013 | 19.27 | 19.41 | 19.09 | 19.40 | 101,565 | +0.19(+0.99%) |
Sep 17, 2013 | 18.95 | 19.24 | 18.80 | 19.21 | 101,658 | +0.27(+1.43%) |
Sep 16, 2013 | 18.78 | 19.07 | 18.68 | 18.94 | 150,848 | +0.09(+0.48%) |
Sep 13, 2013 | 18.41 | 18.86 | 18.33 | 18.85 | 90,550 | +0.55(+3.01%) |
Sep 12, 2013 | 18.51 | 18.53 | 18.25 | 18.30 | 63,103 | -0.11(-0.60%) |
Sep 11, 2013 | 18.20 | 18.51 | 18.07 | 18.41 | 83,529 | +0.22(+1.21%) |
Sep 10, 2013 | 18.43 | 18.70 | 17.97 | 18.19 | 101,682 | -0.14(-0.76%) |
Sep 09, 2013 | 18.20 | 18.36 | 18.04 | 18.33 | 99,475 | +0.21(+1.16%) |
Sep 06, 2013 | 18.59 | 18.59 | 17.91 | 18.12 | 215,624 | -0.39(-2.11%) |
Sep 05, 2013 | 18.51 | 18.59 | 18.33 | 18.51 | 50,782 | +0.06(+0.33%) |
Sep 04, 2013 | 17.77 | 18.48 | 17.67 | 18.45 | 238,434 | +0.71(+4.00%) |