Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.84 | 17.92 | 17.67 | 17.78 | 9,198 | +0.07(+0.39%) |
Nov 27, 2013 | 17.70 | 17.92 | 17.34 | 17.71 | 19,332 | +0.09(+0.50%) |
Nov 26, 2013 | 17.94 | 17.94 | 17.49 | 17.62 | 26,274 | -0.37(-2.07%) |
Nov 25, 2013 | 17.95 | 18.00 | 17.82 | 18.00 | 3,236 | +0.03(+0.16%) |
Nov 22, 2013 | 18.00 | 18.13 | 17.67 | 17.97 | 14,246 | -0.02(-0.11%) |
Nov 21, 2013 | 18.20 | 18.20 | 17.69 | 17.99 | 32,606 | -0.09(-0.49%) |
Nov 20, 2013 | 18.33 | 18.33 | 18.00 | 18.07 | 5,577 | -0.23(-1.28%) |
Nov 19, 2013 | 18.19 | 18.34 | 18.19 | 18.31 | 5,727 | -0.01(-0.05%) |
Nov 18, 2013 | 18.50 | 18.50 | 18.06 | 18.32 | 13,654 | -0.20(-1.06%) |
Nov 15, 2013 | 18.48 | 18.57 | 18.31 | 18.52 | 8,824 | -0.06(-0.32%) |
Nov 14, 2013 | 18.54 | 18.59 | 18.21 | 18.57 | 10,795 | -0.11(-0.58%) |
Nov 13, 2013 | 19.12 | 19.12 | 18.57 | 18.68 | 20,807 | -0.09(-0.47%) |
Nov 12, 2013 | 18.91 | 19.31 | 18.22 | 18.77 | 18,834 | -0.14(-0.72%) |
Nov 11, 2013 | 19.09 | 19.12 | 18.58 | 18.91 | 23,689 | -0.28(-1.48%) |
Nov 08, 2013 | 18.66 | 19.38 | 18.66 | 19.19 | 7,066 | +0.47(+2.51%) |
Nov 07, 2013 | 19.02 | 19.11 | 18.72 | 18.72 | 7,429 | -0.31(-1.64%) |
Nov 06, 2013 | 19.33 | 19.33 | 18.93 | 19.03 | 7,232 | -0.20(-1.02%) |
Nov 05, 2013 | 19.46 | 19.54 | 18.94 | 19.23 | 8,566 | -0.26(-1.35%) |
Nov 04, 2013 | 19.59 | 19.83 | 19.32 | 19.49 | 53,121 | +0.08(+0.40%) |
Nov 01, 2013 | 19.50 | 19.59 | 18.55 | 19.41 | 30,315 | -0.13(-0.65%) |
Oct 31, 2013 | 19.80 | 20.05 | 19.54 | 19.54 | 22,860 | -0.04(-0.20%) |
Oct 30, 2013 | 19.78 | 20.15 | 19.58 | 19.58 | 7,056 | -0.12(-0.60%) |
Oct 29, 2013 | 19.98 | 19.98 | 19.33 | 19.70 | 6,862 | +0.33(+1.72%) |
Oct 28, 2013 | 20.05 | 20.92 | 19.24 | 19.37 | 37,885 | -0.67(-3.37%) |
Oct 25, 2013 | 19.61 | 20.05 | 18.78 | 20.04 | 13,904 | +0.12(+0.59%) |
Oct 24, 2013 | 21.51 | 21.51 | 19.88 | 19.92 | 69,136 | -2.00(-9.14%) |
Oct 23, 2013 | 21.95 | 22.01 | 21.60 | 21.93 | 8,420 | -0.34(-1.54%) |
Oct 22, 2013 | 22.63 | 22.90 | 22.11 | 22.27 | 37,774 | -0.20(-0.87%) |
Oct 21, 2013 | 22.31 | 22.57 | 22.08 | 22.47 | 8,652 | -0.30(-1.33%) |
Oct 18, 2013 | 23.04 | 23.43 | 22.42 | 22.77 | 23,610 | +0.05(+0.22%) |
Oct 17, 2013 | 22.66 | 22.98 | 22.65 | 22.72 | 7,372 | +0.06(+0.26%) |
Oct 16, 2013 | 22.11 | 22.89 | 22.11 | 22.66 | 3,917 | -0.19(-0.81%) |
Oct 15, 2013 | 22.98 | 23.12 | 22.85 | 22.85 | 8,024 | -0.33(-1.43%) |
Oct 14, 2013 | 23.21 | 23.37 | 23.05 | 23.18 | 22,582 | -0.06(-0.25%) |
Oct 11, 2013 | 21.94 | 23.24 | 21.94 | 23.24 | 12,023 | +1.11(+4.99%) |
Oct 10, 2013 | 22.11 | 22.13 | 21.74 | 22.13 | 11,382 | +0.21(+0.94%) |
Oct 09, 2013 | 21.48 | 22.14 | 21.15 | 21.93 | 21,086 | +0.52(+2.42%) |
Oct 08, 2013 | 20.91 | 21.60 | 20.91 | 21.41 | 7,991 | +0.38(+1.81%) |
Oct 07, 2013 | 20.15 | 21.38 | 20.15 | 21.03 | 8,826 | +0.81(+4.02%) |
Oct 04, 2013 | 20.49 | 20.49 | 20.14 | 20.22 | 8,335 | -0.37(-1.81%) |
Oct 03, 2013 | 20.68 | 21.17 | 20.52 | 20.59 | 7,350 | -0.75(-3.53%) |
Oct 02, 2013 | 21.36 | 21.54 | 21.22 | 21.34 | 7,688 | -0.28(-1.31%) |
Oct 01, 2013 | 21.41 | 21.68 | 21.39 | 21.63 | 6,150 | +0.12(+0.55%) |
Sep 30, 2013 | 21.64 | 21.64 | 21.39 | 21.51 | 4,964 | -0.12(-0.54%) |
Sep 27, 2013 | 21.66 | 22.19 | 21.36 | 21.63 | 3,916 | -0.16(-0.72%) |
Sep 26, 2013 | 21.20 | 21.95 | 21.16 | 21.78 | 3,792 | -0.04(-0.18%) |
Sep 25, 2013 | 21.72 | 22.34 | 21.58 | 21.82 | 4,618 | +0.23(+1.09%) |
Sep 24, 2013 | 21.83 | 22.25 | 21.11 | 21.59 | 43,461 | -0.37(-1.69%) |
Sep 23, 2013 | 22.01 | 22.01 | 21.71 | 21.96 | 12,822 | -0.02(-0.09%) |
Sep 20, 2013 | 22.25 | 22.25 | 21.91 | 21.98 | 33,927 | -0.22(-0.97%) |
Sep 19, 2013 | 22.98 | 22.98 | 22.00 | 22.19 | 6,771 | -0.79(-3.45%) |
Sep 18, 2013 | 22.98 | 23.13 | 22.79 | 22.98 | 25,662 | -0.03(-0.13%) |
Sep 17, 2013 | 22.93 | 23.27 | 22.68 | 23.01 | 28,982 | +0.09(+0.38%) |
Sep 16, 2013 | 22.38 | 22.98 | 22.74 | 22.93 | 9,504 | +0.19(+0.82%) |
Sep 13, 2013 | 22.55 | 22.86 | 22.30 | 22.74 | 8,342 | +0.25(+1.13%) |
Sep 12, 2013 | 22.23 | 22.70 | 22.16 | 22.49 | 14,869 | +0.17(+0.74%) |
Sep 11, 2013 | 22.78 | 22.78 | 22.28 | 22.32 | 17,784 | -0.22(-0.95%) |
Sep 10, 2013 | 22.53 | 22.84 | 22.51 | 22.54 | 10,508 | +0.05(+0.22%) |
Sep 09, 2013 | 22.48 | 22.63 | 21.77 | 22.49 | 16,259 | +0.82(+3.79%) |
Sep 06, 2013 | 21.89 | 22.04 | 21.49 | 21.66 | 9,976 | -0.20(-0.89%) |
Sep 05, 2013 | 19.53 | 22.02 | 19.53 | 21.86 | 3,590 | -1.03(-4.49%) |
Sep 04, 2013 | 22.98 | 22.98 | 22.86 | 22.89 | 10,731 | -0.10(-0.42%) |