Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.58 | 22.14 | 21.58 | 21.77 | 63,455 | +0.21(+0.99%) |
Nov 27, 2013 | 21.61 | 21.65 | 21.38 | 21.56 | 116,530 | -0.09(-0.40%) |
Nov 26, 2013 | 21.45 | 21.76 | 21.45 | 21.65 | 130,222 | +0.17(+0.77%) |
Nov 25, 2013 | 21.56 | 21.71 | 21.44 | 21.48 | 102,277 | -0.07(-0.32%) |
Nov 22, 2013 | 21.68 | 21.75 | 21.38 | 21.55 | 119,640 | -0.15(-0.67%) |
Nov 21, 2013 | 21.43 | 21.77 | 21.35 | 21.69 | 136,881 | +0.29(+1.36%) |
Nov 20, 2013 | 21.63 | 21.71 | 21.20 | 21.40 | 149,911 | -0.19(-0.90%) |
Nov 19, 2013 | 21.38 | 21.64 | 21.19 | 21.60 | 164,705 | +0.28(+1.32%) |
Nov 18, 2013 | 21.83 | 21.85 | 21.13 | 21.32 | 215,376 | -0.47(-2.14%) |
Nov 15, 2013 | 21.57 | 21.85 | 21.52 | 21.78 | 140,482 | +0.16(+0.72%) |
Nov 14, 2013 | 21.87 | 22.11 | 21.58 | 21.63 | 286,770 | -0.30(-1.37%) |
Nov 13, 2013 | 21.57 | 22.00 | 21.28 | 21.93 | 282,700 | +0.17(+0.76%) |
Nov 12, 2013 | 21.93 | 22.02 | 21.56 | 21.76 | 185,210 | -0.18(-0.80%) |
Nov 11, 2013 | 21.98 | 22.16 | 21.65 | 21.94 | 112,067 | -0.04(-0.18%) |
Nov 08, 2013 | 21.37 | 22.21 | 21.20 | 21.98 | 241,807 | +0.59(+2.77%) |
Nov 07, 2013 | 21.56 | 21.79 | 21.11 | 21.38 | 268,342 | -0.07(-0.32%) |
Nov 06, 2013 | 21.70 | 21.76 | 21.31 | 21.45 | 125,310 | -0.05(-0.23%) |
Nov 05, 2013 | 21.57 | 21.81 | 21.19 | 21.50 | 125,311 | -0.13(-0.58%) |
Nov 04, 2013 | 20.96 | 21.75 | 20.76 | 21.63 | 219,105 | +0.68(+3.25%) |
Nov 01, 2013 | 20.82 | 20.99 | 20.58 | 20.95 | 427,046 | +0.08(+0.37%) |
Oct 31, 2013 | 20.79 | 21.17 | 20.64 | 20.87 | 335,250 | +0.12(+0.56%) |
Oct 30, 2013 | 20.77 | 21.13 | 20.64 | 20.75 | 304,580 | +0.06(+0.28%) |
Oct 29, 2013 | 20.35 | 20.81 | 20.26 | 20.69 | 340,825 | +0.43(+2.11%) |
Oct 28, 2013 | 19.60 | 20.29 | 19.44 | 20.27 | 327,071 | +0.72(+3.68%) |
Oct 25, 2013 | 19.35 | 20.04 | 19.27 | 19.55 | 486,522 | +0.28(+1.46%) |
Oct 24, 2013 | 18.64 | 20.64 | 18.52 | 19.26 | 1,189,811 | +1.67(+9.50%) |
Oct 23, 2013 | 17.50 | 17.60 | 17.33 | 17.59 | 230,003 | +0.05(+0.28%) |
Oct 22, 2013 | 17.36 | 17.56 | 17.36 | 17.54 | 255,603 | +0.22(+1.29%) |
Oct 21, 2013 | 17.18 | 17.35 | 16.95 | 17.32 | 204,188 | +0.20(+1.19%) |
Oct 18, 2013 | 16.90 | 17.23 | 16.73 | 17.12 | 353,587 | +0.38(+2.26%) |
Oct 17, 2013 | 16.48 | 16.74 | 16.41 | 16.74 | 180,698 | +0.22(+1.35%) |
Oct 16, 2013 | 16.57 | 16.72 | 16.47 | 16.51 | 166,541 | -0.01(-0.06%) |
Oct 15, 2013 | 16.68 | 16.84 | 16.39 | 16.52 | 126,355 | -0.15(-0.87%) |
Oct 14, 2013 | 16.50 | 16.84 | 16.38 | 16.67 | 139,845 | +0.03(+0.17%) |
Oct 11, 2013 | 16.24 | 16.88 | 16.24 | 16.64 | 138,878 | +0.31(+1.91%) |
Oct 10, 2013 | 16.48 | 16.72 | 16.26 | 16.33 | 95,720 | +0.08(+0.48%) |
Oct 09, 2013 | 16.20 | 16.36 | 16.00 | 16.25 | 122,723 | +0.12(+0.72%) |
Oct 08, 2013 | 16.13 | 16.26 | 15.89 | 16.13 | 125,399 | +0.06(+0.36%) |
Oct 07, 2013 | 16.15 | 16.38 | 16.06 | 16.08 | 146,540 | -0.18(-1.14%) |
Oct 04, 2013 | 16.48 | 16.69 | 16.17 | 16.26 | 146,849 | -0.25(-1.53%) |
Oct 03, 2013 | 16.81 | 16.81 | 16.11 | 16.51 | 239,526 | -0.36(-2.13%) |
Oct 02, 2013 | 16.77 | 16.97 | 16.66 | 16.87 | 73,002 | +0.00(+0.00%) |
Oct 01, 2013 | 16.82 | 16.87 | 16.58 | 16.87 | 97,435 | +0.10(+0.59%) |
Sep 30, 2013 | 16.64 | 16.79 | 16.51 | 16.77 | 123,160 | -0.05(-0.29%) |
Sep 27, 2013 | 16.68 | 16.90 | 16.62 | 16.82 | 129,467 | -0.01(-0.06%) |
Sep 26, 2013 | 16.95 | 17.02 | 16.61 | 16.83 | 141,412 | -0.13(-0.74%) |
Sep 25, 2013 | 16.51 | 17.00 | 16.51 | 16.96 | 225,452 | +0.43(+2.59%) |
Sep 24, 2013 | 16.42 | 16.72 | 16.15 | 16.53 | 141,301 | +0.16(+0.95%) |
Sep 23, 2013 | 16.33 | 16.43 | 16.21 | 16.38 | 99,734 | -0.02(-0.12%) |
Sep 20, 2013 | 16.33 | 16.48 | 16.13 | 16.40 | 220,765 | +0.17(+1.02%) |
Sep 19, 2013 | 16.24 | 16.27 | 15.97 | 16.23 | 79,599 | +0.06(+0.36%) |
Sep 18, 2013 | 16.06 | 16.24 | 15.79 | 16.17 | 143,690 | +0.10(+0.60%) |
Sep 17, 2013 | 16.21 | 16.32 | 16.03 | 16.07 | 144,529 | -0.17(-1.08%) |
Sep 16, 2013 | 16.02 | 16.36 | 15.91 | 16.25 | 224,784 | +0.37(+2.32%) |
Sep 13, 2013 | 15.61 | 15.89 | 15.54 | 15.88 | 126,712 | +0.36(+2.32%) |
Sep 12, 2013 | 15.69 | 15.82 | 15.50 | 15.52 | 74,147 | -0.17(-1.05%) |
Sep 11, 2013 | 15.43 | 16.18 | 15.38 | 15.69 | 220,541 | +0.26(+1.70%) |
Sep 10, 2013 | 15.65 | 15.71 | 15.28 | 15.42 | 138,135 | -0.11(-0.69%) |
Sep 09, 2013 | 15.18 | 15.55 | 15.18 | 15.53 | 68,282 | +0.45(+2.96%) |
Sep 06, 2013 | 15.16 | 15.21 | 14.96 | 15.08 | 128,073 | +0.03(+0.19%) |
Sep 05, 2013 | 14.82 | 15.12 | 14.71 | 15.05 | 97,578 | +0.28(+1.91%) |
Sep 04, 2013 | 14.67 | 14.82 | 14.54 | 14.77 | 88,533 | +0.16(+1.06%) |