Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.33 | 20.48 | 20.12 | 20.36 | 502,028 | +0.12(+0.62%) |
Nov 27, 2013 | 20.39 | 20.42 | 20.06 | 20.24 | 706,337 | -0.10(-0.50%) |
Nov 26, 2013 | 20.35 | 20.66 | 20.25 | 20.34 | 1,230,322 | +0.02(+0.12%) |
Nov 25, 2013 | 20.45 | 20.54 | 20.20 | 20.32 | 929,705 | -0.12(-0.58%) |
Nov 22, 2013 | 20.60 | 20.67 | 20.38 | 20.44 | 676,996 | -0.15(-0.75%) |
Nov 21, 2013 | 20.36 | 20.73 | 20.36 | 20.59 | 879,892 | +0.20(+0.99%) |
Nov 20, 2013 | 20.69 | 20.77 | 20.32 | 20.39 | 883,403 | -0.14(-0.67%) |
Nov 19, 2013 | 20.45 | 20.72 | 20.35 | 20.53 | 1,593,636 | -0.01(-0.03%) |
Nov 18, 2013 | 20.16 | 20.70 | 20.15 | 20.53 | 1,777,104 | +0.40(+2.01%) |
Nov 15, 2013 | 19.94 | 20.14 | 19.89 | 20.13 | 755,844 | +0.11(+0.53%) |
Nov 14, 2013 | 20.02 | 20.09 | 19.82 | 20.02 | 1,256,841 | -0.07(-0.33%) |
Nov 13, 2013 | 19.08 | 20.44 | 18.91 | 20.09 | 2,533,862 | +0.92(+4.81%) |
Nov 12, 2013 | 19.18 | 19.35 | 19.04 | 19.16 | 603,915 | -0.02(-0.09%) |
Nov 11, 2013 | 19.30 | 19.30 | 19.09 | 19.18 | 501,318 | -0.10(-0.49%) |
Nov 08, 2013 | 19.16 | 19.28 | 18.99 | 19.28 | 1,321,825 | +0.22(+1.15%) |
Nov 07, 2013 | 19.42 | 19.58 | 19.05 | 19.06 | 1,185,147 | -0.33(-1.69%) |
Nov 06, 2013 | 18.90 | 19.46 | 18.85 | 19.38 | 2,272,111 | +0.49(+2.58%) |
Nov 05, 2013 | 18.86 | 19.04 | 18.55 | 18.90 | 889,532 | +0.02(+0.09%) |
Nov 04, 2013 | 18.69 | 18.90 | 18.60 | 18.88 | 577,656 | +0.21(+1.15%) |
Nov 01, 2013 | 18.64 | 18.71 | 18.42 | 18.66 | 628,818 | +0.09(+0.48%) |
Oct 31, 2013 | 18.68 | 18.71 | 18.47 | 18.58 | 806,567 | -0.07(-0.35%) |
Oct 30, 2013 | 18.69 | 18.82 | 18.40 | 18.64 | 714,811 | -0.08(-0.41%) |
Oct 29, 2013 | 18.81 | 18.90 | 18.49 | 18.72 | 671,477 | -0.05(-0.25%) |
Oct 28, 2013 | 18.71 | 18.81 | 18.62 | 18.77 | 571,595 | +0.01(+0.06%) |
Oct 25, 2013 | 18.87 | 19.02 | 18.65 | 18.75 | 864,548 | -0.06(-0.32%) |
Oct 24, 2013 | 18.50 | 18.88 | 18.39 | 18.81 | 985,136 | +0.32(+1.74%) |
Oct 23, 2013 | 18.32 | 18.51 | 18.26 | 18.49 | 852,669 | +0.13(+0.71%) |
Oct 22, 2013 | 18.15 | 18.39 | 18.15 | 18.36 | 444,883 | +0.21(+1.18%) |
Oct 21, 2013 | 18.28 | 18.31 | 18.08 | 18.15 | 720,208 | -0.10(-0.52%) |
Oct 18, 2013 | 18.12 | 18.27 | 17.93 | 18.24 | 669,932 | +0.27(+1.52%) |
Oct 17, 2013 | 17.74 | 17.99 | 17.65 | 17.97 | 688,237 | +0.19(+1.07%) |
Oct 16, 2013 | 17.49 | 17.79 | 17.40 | 17.78 | 695,189 | +0.34(+1.94%) |
Oct 15, 2013 | 17.45 | 17.65 | 17.33 | 17.44 | 865,418 | -0.11(-0.61%) |
Oct 14, 2013 | 17.45 | 17.57 | 17.36 | 17.55 | 658,624 | -0.07(-0.37%) |
Oct 11, 2013 | 17.40 | 17.63 | 17.14 | 17.61 | 1,525,935 | +0.10(+0.54%) |
Oct 10, 2013 | 17.51 | 17.64 | 17.40 | 17.52 | 730,939 | +0.19(+1.10%) |
Oct 09, 2013 | 17.14 | 17.44 | 16.98 | 17.33 | 1,449,068 | +0.29(+1.71%) |
Oct 08, 2013 | 17.12 | 17.16 | 16.67 | 17.04 | 1,913,043 | -0.12(-0.69%) |
Oct 07, 2013 | 17.59 | 17.59 | 17.15 | 17.16 | 1,467,454 | -0.56(-3.19%) |
Oct 04, 2013 | 17.93 | 17.98 | 17.72 | 17.72 | 1,106,840 | -0.23(-1.26%) |
Oct 03, 2013 | 18.11 | 18.12 | 17.76 | 17.95 | 978,368 | -0.18(-1.02%) |
Oct 02, 2013 | 17.68 | 18.14 | 17.52 | 18.13 | 1,222,196 | +0.38(+2.14%) |
Oct 01, 2013 | 17.77 | 17.98 | 17.64 | 17.75 | 1,599,537 | +0.01(+0.03%) |
Sep 30, 2013 | 17.71 | 17.86 | 17.59 | 17.74 | 1,185,665 | -0.15(-0.86%) |
Sep 27, 2013 | 17.94 | 18.05 | 17.84 | 17.90 | 1,129,388 | -0.13(-0.72%) |
Sep 26, 2013 | 17.92 | 18.38 | 17.92 | 18.03 | 633,396 | +0.20(+1.10%) |
Sep 25, 2013 | 17.87 | 18.00 | 17.74 | 17.83 | 679,343 | -0.02(-0.13%) |
Sep 24, 2013 | 18.00 | 18.06 | 17.75 | 17.86 | 784,697 | -0.07(-0.40%) |
Sep 23, 2013 | 18.05 | 18.16 | 17.75 | 17.93 | 964,775 | -0.12(-0.66%) |
Sep 20, 2013 | 18.43 | 18.43 | 17.92 | 18.05 | 1,421,547 | -0.33(-1.78%) |
Sep 19, 2013 | 18.28 | 18.47 | 18.28 | 18.37 | 1,023,435 | +0.12(+0.65%) |
Sep 18, 2013 | 18.11 | 18.36 | 17.90 | 18.25 | 755,139 | +0.11(+0.62%) |
Sep 17, 2013 | 17.96 | 18.17 | 17.83 | 18.14 | 1,290,726 | +0.27(+1.53%) |
Sep 16, 2013 | 17.95 | 18.02 | 17.83 | 17.87 | 1,218,695 | +0.07(+0.40%) |
Sep 13, 2013 | 17.73 | 17.90 | 17.57 | 17.80 | 1,133,103 | +0.15(+0.84%) |
Sep 12, 2013 | 18.13 | 18.17 | 17.57 | 17.65 | 1,487,319 | -0.54(-2.97%) |
Sep 11, 2013 | 18.29 | 18.36 | 18.00 | 18.19 | 1,148,580 | -0.13(-0.71%) |
Sep 10, 2013 | 18.25 | 18.38 | 17.83 | 18.32 | 2,636,941 | -0.11(-0.61%) |
Sep 09, 2013 | 18.40 | 18.52 | 18.18 | 18.43 | 732,061 | +0.14(+0.78%) |
Sep 06, 2013 | 18.38 | 18.41 | 18.01 | 18.29 | 2,030,678 | -0.05(-0.29%) |
Sep 05, 2013 | 18.18 | 18.41 | 18.15 | 18.34 | 1,177,174 | +0.19(+1.04%) |
Sep 04, 2013 | 17.88 | 18.33 | 17.80 | 18.15 | 1,615,308 | +0.27(+1.52%) |