Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.77 | 20.05 | 19.56 | 19.63 | 0 | -0.12(-0.62%) |
Nov 27, 2013 | 19.80 | 19.96 | 19.56 | 19.75 | 0 | -0.09(-0.44%) |
Nov 26, 2013 | 19.77 | 20.01 | 19.76 | 19.84 | 0 | -0.03(-0.13%) |
Nov 25, 2013 | 19.96 | 20.02 | 19.78 | 19.87 | 0 | -0.14(-0.72%) |
Nov 22, 2013 | 20.03 | 20.17 | 19.90 | 20.01 | 0 | -0.10(-0.50%) |
Nov 21, 2013 | 19.81 | 20.21 | 19.76 | 20.11 | 0 | +0.19(+0.97%) |
Nov 20, 2013 | 20.02 | 20.22 | 19.80 | 19.92 | 0 | -0.20(-1.00%) |
Nov 19, 2013 | 20.18 | 20.31 | 20.11 | 20.12 | 0 | -0.16(-0.80%) |
Nov 18, 2013 | 20.27 | 20.49 | 20.13 | 20.28 | 0 | -0.05(-0.26%) |
Nov 15, 2013 | 20.27 | 20.46 | 20.27 | 20.33 | 0 | +0.05(+0.24%) |
Nov 14, 2013 | 20.43 | 20.46 | 20.11 | 20.28 | 0 | +0.07(+0.37%) |
Nov 12, 2013 | 20.20 | 20.36 | 20.11 | 20.21 | 0 | -0.14(-0.69%) |
Nov 11, 2013 | 20.24 | 20.41 | 20.15 | 20.35 | 0 | +0.12(+0.58%) |
Nov 08, 2013 | 20.18 | 20.50 | 20.11 | 20.23 | 0 | +0.12(+0.59%) |
Nov 07, 2013 | 20.32 | 20.51 | 20.11 | 20.11 | 0 | -0.15(-0.75%) |
Nov 06, 2013 | 20.20 | 20.42 | 20.20 | 20.27 | 0 | +0.04(+0.19%) |
Nov 05, 2013 | 20.25 | 20.46 | 20.11 | 20.23 | 0 | +0.03(+0.16%) |
Nov 04, 2013 | 20.39 | 20.71 | 20.06 | 20.20 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 20.21 | 20.37 | 20.01 | 20.20 | 0 | -0.00(-0.02%) |
Oct 31, 2013 | 20.20 | 20.30 | 20.07 | 20.20 | 0 | -0.18(-0.86%) |
Oct 30, 2013 | 20.72 | 20.93 | 20.34 | 20.38 | 0 | -0.33(-1.60%) |
Oct 29, 2013 | 20.66 | 20.87 | 20.58 | 20.71 | 0 | -0.00(-0.02%) |
Oct 28, 2013 | 20.85 | 20.89 | 20.67 | 20.71 | 0 | -0.08(-0.39%) |
Oct 25, 2013 | 20.72 | 20.93 | 20.52 | 20.79 | 0 | +0.06(+0.27%) |
Oct 24, 2013 | 20.82 | 20.97 | 20.53 | 20.74 | 0 | -0.12(-0.58%) |
Oct 23, 2013 | 20.71 | 21.02 | 20.47 | 20.86 | 0 | +0.12(+0.58%) |
Oct 22, 2013 | 20.43 | 20.83 | 20.42 | 20.74 | 0 | +0.18(+0.90%) |
Oct 21, 2013 | 20.50 | 20.62 | 20.34 | 20.55 | 0 | -0.06(-0.29%) |
Oct 18, 2013 | 20.63 | 20.77 | 20.34 | 20.61 | 203,611 | +0.14(+0.69%) |
Oct 17, 2013 | 20.29 | 20.50 | 20.26 | 20.47 | 0 | +0.27(+1.32%) |
Oct 16, 2013 | 20.20 | 20.48 | 19.99 | 20.20 | 0 | -0.05(-0.23%) |
Oct 15, 2013 | 20.02 | 20.47 | 19.93 | 20.25 | 0 | +0.11(+0.56%) |
Oct 14, 2013 | 19.77 | 20.47 | 19.77 | 20.14 | 0 | +0.30(+1.49%) |
Oct 11, 2013 | 20.02 | 20.13 | 19.83 | 19.84 | 0 | -0.12(-0.60%) |
Oct 10, 2013 | 19.98 | 20.27 | 19.89 | 19.96 | 0 | -0.03(-0.13%) |
Oct 09, 2013 | 20.03 | 20.15 | 19.85 | 19.99 | 0 | -0.17(-0.83%) |
Oct 08, 2013 | 20.05 | 20.37 | 20.05 | 20.16 | 0 | +0.02(+0.11%) |
Oct 07, 2013 | 20.11 | 20.55 | 20.07 | 20.14 | 0 | -0.00(-0.02%) |
Oct 04, 2013 | 20.30 | 20.37 | 20.12 | 20.14 | 0 | -0.07(-0.34%) |
Oct 03, 2013 | 20.29 | 20.39 | 19.96 | 20.21 | 0 | -0.03(-0.17%) |
Oct 02, 2013 | 20.22 | 20.31 | 20.10 | 20.24 | 0 | -0.23(-1.11%) |
Oct 01, 2013 | 20.16 | 20.47 | 19.94 | 20.47 | 0 | +0.30(+1.47%) |
Sep 30, 2013 | 20.07 | 20.17 | 19.62 | 20.17 | 0 | +0.03(+0.15%) |
Sep 27, 2013 | 20.16 | 20.20 | 20.02 | 20.14 | 0 | +0.08(+0.39%) |
Sep 26, 2013 | 20.11 | 20.42 | 19.88 | 20.07 | 0 | +0.02(+0.09%) |
Sep 25, 2013 | 19.92 | 20.20 | 19.88 | 20.05 | 0 | +0.13(+0.65%) |
Sep 24, 2013 | 19.75 | 20.19 | 19.63 | 19.92 | 0 | +0.15(+0.78%) |
Sep 23, 2013 | 19.44 | 19.77 | 19.15 | 19.77 | 0 | +0.57(+2.95%) |
Sep 20, 2013 | 19.71 | 19.78 | 19.20 | 19.20 | 0 | -0.58(-2.95%) |
Sep 19, 2013 | 19.17 | 19.90 | 19.06 | 19.78 | 0 | +0.59(+3.09%) |
Sep 18, 2013 | 19.02 | 19.30 | 18.93 | 19.19 | 0 | +0.17(+0.88%) |
Sep 17, 2013 | 19.17 | 19.32 | 18.93 | 19.02 | 0 | -0.13(-0.67%) |
Sep 16, 2013 | 19.21 | 19.34 | 18.95 | 19.15 | 0 | +0.09(+0.50%) |
Sep 13, 2013 | 19.29 | 19.38 | 18.94 | 19.06 | 0 | -0.33(-1.68%) |
Sep 12, 2013 | 19.23 | 19.45 | 19.06 | 19.38 | 0 | +0.18(+0.96%) |
Sep 11, 2013 | 19.27 | 19.40 | 19.02 | 19.20 | 0 | -0.11(-0.56%) |
Sep 10, 2013 | 19.05 | 19.34 | 19.02 | 19.31 | 0 | +0.20(+1.06%) |
Sep 09, 2013 | 18.93 | 19.35 | 18.86 | 19.10 | 0 | +0.09(+0.50%) |
Sep 06, 2013 | 19.19 | 19.19 | 18.83 | 19.01 | 0 | -0.18(-0.94%) |
Sep 05, 2013 | 19.07 | 19.41 | 19.06 | 19.19 | 0 | +0.01(+0.04%) |
Sep 04, 2013 | 19.35 | 19.64 | 19.17 | 19.18 | 0 | -0.30(-1.54%) |