Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.25 | 24.87 | 24.19 | 24.68 | 174,659 | +0.54(+2.25%) |
Nov 27, 2013 | 23.08 | 24.24 | 23.07 | 24.14 | 509,438 | +1.17(+5.11%) |
Nov 26, 2013 | 23.30 | 23.35 | 22.91 | 22.96 | 198,333 | -0.34(-1.45%) |
Nov 25, 2013 | 22.96 | 23.41 | 22.81 | 23.30 | 258,429 | +0.43(+1.86%) |
Nov 22, 2013 | 22.92 | 23.05 | 22.36 | 22.88 | 339,732 | -0.11(-0.48%) |
Nov 21, 2013 | 23.02 | 23.11 | 22.66 | 22.99 | 228,126 | +0.08(+0.34%) |
Nov 20, 2013 | 22.95 | 23.17 | 22.74 | 22.91 | 117,694 | +0.02(+0.07%) |
Nov 19, 2013 | 23.15 | 23.33 | 22.79 | 22.89 | 160,207 | -0.26(-1.12%) |
Nov 18, 2013 | 23.33 | 23.40 | 23.09 | 23.15 | 135,879 | -0.14(-0.61%) |
Nov 15, 2013 | 23.09 | 23.35 | 23.05 | 23.30 | 156,092 | +0.18(+0.78%) |
Nov 14, 2013 | 23.12 | 23.27 | 23.01 | 23.11 | 98,411 | -0.04(-0.17%) |
Nov 13, 2013 | 22.82 | 23.15 | 22.81 | 23.15 | 106,540 | +0.17(+0.75%) |
Nov 12, 2013 | 22.76 | 22.99 | 22.70 | 22.98 | 154,732 | +0.19(+0.83%) |
Nov 11, 2013 | 22.71 | 22.88 | 22.63 | 22.79 | 362,884 | +0.03(+0.14%) |
Nov 08, 2013 | 22.84 | 22.97 | 22.70 | 22.76 | 175,834 | -0.11(-0.48%) |
Nov 07, 2013 | 23.01 | 23.24 | 22.80 | 22.87 | 200,383 | -0.10(-0.45%) |
Nov 06, 2013 | 22.66 | 22.99 | 22.63 | 22.97 | 219,692 | +0.39(+1.71%) |
Nov 05, 2013 | 23.15 | 23.15 | 22.56 | 22.59 | 227,002 | -0.65(-2.78%) |
Nov 04, 2013 | 22.87 | 23.26 | 22.75 | 23.23 | 306,448 | +0.48(+2.11%) |
Nov 01, 2013 | 22.96 | 23.02 | 22.63 | 22.75 | 402,163 | -0.24(-1.06%) |
Oct 31, 2013 | 23.11 | 23.29 | 22.98 | 23.00 | 314,411 | -0.09(-0.41%) |
Oct 30, 2013 | 23.52 | 23.71 | 23.09 | 23.09 | 420,674 | -0.43(-1.81%) |
Oct 29, 2013 | 23.57 | 23.71 | 23.44 | 23.52 | 217,909 | +0.01(+0.03%) |
Oct 28, 2013 | 23.24 | 23.59 | 23.18 | 23.51 | 231,785 | +0.26(+1.12%) |
Oct 25, 2013 | 23.26 | 23.38 | 22.88 | 23.25 | 269,004 | +0.08(+0.34%) |
Oct 24, 2013 | 23.41 | 23.59 | 23.10 | 23.17 | 367,746 | -0.24(-1.01%) |
Oct 23, 2013 | 23.54 | 23.62 | 23.35 | 23.41 | 241,525 | -0.22(-0.93%) |
Oct 22, 2013 | 23.22 | 23.76 | 23.11 | 23.63 | 514,856 | +0.45(+1.94%) |
Oct 21, 2013 | 23.40 | 23.44 | 23.01 | 23.18 | 697,531 | -0.13(-0.57%) |
Oct 18, 2013 | 23.60 | 23.60 | 23.11 | 23.31 | 601,933 | -0.11(-0.47%) |
Oct 17, 2013 | 23.30 | 23.48 | 23.18 | 23.42 | 294,983 | +0.10(+0.44%) |
Oct 16, 2013 | 23.92 | 23.93 | 23.26 | 23.32 | 336,348 | -0.43(-1.79%) |
Oct 15, 2013 | 23.68 | 23.79 | 23.45 | 23.74 | 253,431 | +0.06(+0.23%) |
Oct 14, 2013 | 23.47 | 23.71 | 23.39 | 23.69 | 258,368 | +0.17(+0.74%) |
Oct 11, 2013 | 23.48 | 23.70 | 23.45 | 23.52 | 238,187 | -0.06(-0.27%) |
Oct 10, 2013 | 23.52 | 23.67 | 23.46 | 23.58 | 211,986 | +0.37(+1.60%) |
Oct 09, 2013 | 23.26 | 23.35 | 23.05 | 23.21 | 887,266 | +0.01(+0.03%) |
Oct 08, 2013 | 23.39 | 23.47 | 23.09 | 23.20 | 886,495 | -0.12(-0.52%) |
Oct 07, 2013 | 23.22 | 23.46 | 23.03 | 23.32 | 880,929 | -0.04(-0.17%) |
Oct 04, 2013 | 23.37 | 23.46 | 23.25 | 23.36 | 293,946 | +0.07(+0.30%) |
Oct 03, 2013 | 23.61 | 23.74 | 23.23 | 23.29 | 218,189 | -0.39(-1.65%) |
Oct 02, 2013 | 23.75 | 23.82 | 23.63 | 23.68 | 219,077 | -0.16(-0.69%) |
Oct 01, 2013 | 23.89 | 24.11 | 23.78 | 23.85 | 321,650 | -0.02(-0.10%) |
Sep 30, 2013 | 23.48 | 23.88 | 23.48 | 23.87 | 319,687 | +0.25(+1.06%) |
Sep 27, 2013 | 23.61 | 23.85 | 23.61 | 23.62 | 217,829 | -0.15(-0.63%) |
Sep 26, 2013 | 23.67 | 23.92 | 23.61 | 23.77 | 263,994 | +0.18(+0.76%) |
Sep 25, 2013 | 23.56 | 23.64 | 23.56 | 23.59 | 381,414 | +0.02(+0.10%) |
Sep 24, 2013 | 23.95 | 23.99 | 23.53 | 23.57 | 337,784 | -0.43(-1.79%) |
Sep 23, 2013 | 23.78 | 24.08 | 23.50 | 24.00 | 423,547 | -0.05(-0.20%) |
Sep 20, 2013 | 24.54 | 24.59 | 24.03 | 24.04 | 436,056 | -0.41(-1.66%) |
Sep 19, 2013 | 24.48 | 24.68 | 24.31 | 24.45 | 397,110 | +0.07(+0.29%) |
Sep 18, 2013 | 23.98 | 24.48 | 23.76 | 24.38 | 321,770 | +0.43(+1.80%) |
Sep 17, 2013 | 24.06 | 24.23 | 23.83 | 23.95 | 419,536 | -0.14(-0.58%) |
Sep 16, 2013 | 24.66 | 24.70 | 24.03 | 24.09 | 404,073 | -0.34(-1.38%) |
Sep 13, 2013 | 23.56 | 24.46 | 23.53 | 24.43 | 651,410 | +0.54(+2.26%) |
Sep 12, 2013 | 24.26 | 24.45 | 23.49 | 23.89 | 1,059,578 | -1.62(-6.35%) |
Sep 11, 2013 | 25.81 | 25.88 | 25.46 | 25.51 | 460,321 | -0.31(-1.21%) |
Sep 10, 2013 | 25.58 | 25.97 | 25.48 | 25.82 | 297,395 | +0.30(+1.17%) |
Sep 09, 2013 | 25.30 | 25.58 | 25.30 | 25.52 | 397,682 | +0.27(+1.05%) |
Sep 06, 2013 | 25.40 | 25.40 | 24.91 | 25.26 | 238,565 | +0.00(+0.00%) |
Sep 05, 2013 | 25.41 | 25.50 | 25.21 | 25.26 | 264,635 | -0.21(-0.83%) |
Sep 04, 2013 | 25.42 | 25.56 | 25.38 | 25.47 | 241,089 | +0.05(+0.18%) |