Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.22 | 24.63 | 24.22 | 24.60 | 0 | +0.54(+2.25%) |
Nov 27, 2013 | 23.99 | 24.19 | 23.77 | 24.06 | 0 | +0.16(+0.66%) |
Nov 26, 2013 | 23.37 | 23.97 | 23.19 | 23.90 | 0 | +0.62(+2.65%) |
Nov 25, 2013 | 23.16 | 23.50 | 22.91 | 23.28 | 405,324 | +0.02(+0.08%) |
Nov 22, 2013 | 22.88 | 23.30 | 22.62 | 23.26 | 0 | +0.42(+1.85%) |
Nov 21, 2013 | 22.12 | 22.87 | 21.95 | 22.84 | 316,947 | +0.73(+3.28%) |
Nov 20, 2013 | 22.48 | 22.48 | 21.95 | 22.12 | 0 | -0.30(-1.32%) |
Nov 19, 2013 | 22.39 | 22.50 | 22.24 | 22.41 | 316,352 | -0.04(-0.17%) |
Nov 18, 2013 | 22.77 | 23.00 | 22.39 | 22.45 | 0 | -0.30(-1.33%) |
Nov 15, 2013 | 23.07 | 23.19 | 22.53 | 22.75 | 0 | -0.25(-1.10%) |
Nov 14, 2013 | 23.27 | 23.45 | 23.00 | 23.01 | 272,360 | +0.50(+2.24%) |
Nov 12, 2013 | 22.45 | 22.73 | 22.27 | 22.50 | 0 | +0.03(+0.11%) |
Nov 11, 2013 | 22.76 | 22.80 | 22.37 | 22.48 | 0 | -0.23(-1.03%) |
Nov 08, 2013 | 21.23 | 23.01 | 20.81 | 22.71 | 0 | +1.33(+6.22%) |
Nov 07, 2013 | 22.21 | 22.32 | 21.33 | 21.38 | 426,306 | -0.78(-3.50%) |
Nov 06, 2013 | 22.58 | 22.78 | 22.03 | 22.15 | 314,296 | -0.23(-1.04%) |
Nov 05, 2013 | 22.07 | 22.59 | 21.98 | 22.39 | 319,568 | +0.30(+1.34%) |
Nov 04, 2013 | 22.28 | 22.35 | 22.03 | 22.09 | 442,053 | -0.15(-0.68%) |
Nov 01, 2013 | 22.11 | 22.50 | 22.02 | 22.24 | 0 | +0.09(+0.40%) |
Oct 31, 2013 | 22.21 | 22.53 | 22.07 | 22.15 | 0 | -0.01(-0.06%) |
Oct 30, 2013 | 22.40 | 22.66 | 22.14 | 22.17 | 177,407 | -0.25(-1.10%) |
Oct 29, 2013 | 22.51 | 22.74 | 22.19 | 22.41 | 0 | -0.01(-0.03%) |
Oct 28, 2013 | 22.15 | 22.49 | 22.15 | 22.42 | 0 | +0.22(+0.99%) |
Oct 25, 2013 | 22.41 | 22.48 | 22.10 | 22.20 | 0 | -0.13(-0.56%) |
Oct 24, 2013 | 22.29 | 22.47 | 22.17 | 22.32 | 258,468 | +0.04(+0.17%) |
Oct 23, 2013 | 22.07 | 22.33 | 22.02 | 22.29 | 235,874 | +0.05(+0.23%) |
Oct 22, 2013 | 22.21 | 22.34 | 22.07 | 22.24 | 124,412 | +0.06(+0.28%) |
Oct 21, 2013 | 22.23 | 22.39 | 22.05 | 22.17 | 206,104 | +0.04(+0.17%) |
Oct 18, 2013 | 22.05 | 22.17 | 21.88 | 22.14 | 214,868 | +0.32(+1.44%) |
Oct 17, 2013 | 21.62 | 21.93 | 21.49 | 21.82 | 220,212 | +0.13(+0.58%) |
Oct 16, 2013 | 21.80 | 22.00 | 21.43 | 21.69 | 289,456 | -0.03(-0.12%) |
Oct 15, 2013 | 21.95 | 22.14 | 21.61 | 21.72 | 542,708 | +0.33(+1.56%) |
Oct 14, 2013 | 21.15 | 21.41 | 20.89 | 21.39 | 190,065 | +0.16(+0.74%) |
Oct 11, 2013 | 20.55 | 21.23 | 20.43 | 21.23 | 0 | +0.60(+2.90%) |
Oct 10, 2013 | 20.39 | 20.72 | 20.32 | 20.63 | 189,929 | +0.44(+2.19%) |
Oct 09, 2013 | 20.31 | 20.49 | 20.04 | 20.19 | 260,935 | -0.07(-0.34%) |
Oct 08, 2013 | 20.28 | 20.94 | 20.14 | 20.26 | 565,034 | -0.01(-0.03%) |
Oct 07, 2013 | 20.19 | 20.39 | 19.97 | 20.26 | 0 | -0.13(-0.62%) |
Oct 04, 2013 | 20.21 | 20.56 | 20.09 | 20.39 | 0 | +0.13(+0.65%) |
Oct 03, 2013 | 20.62 | 21.04 | 20.07 | 20.26 | 0 | -0.45(-2.19%) |
Oct 02, 2013 | 20.55 | 20.87 | 20.46 | 20.71 | 285,202 | +0.05(+0.24%) |
Oct 01, 2013 | 20.25 | 20.66 | 20.14 | 20.66 | 384,555 | +0.29(+1.42%) |
Sep 27, 2013 | 20.13 | 20.38 | 20.05 | 20.37 | 0 | +0.07(+0.34%) |
Sep 26, 2013 | 20.43 | 20.60 | 20.14 | 20.30 | 174,527 | -0.05(-0.25%) |
Sep 25, 2013 | 20.26 | 20.53 | 20.10 | 20.35 | 216,562 | +0.05(+0.25%) |
Sep 24, 2013 | 20.44 | 20.61 | 20.24 | 20.30 | 205,240 | -0.06(-0.31%) |
Sep 23, 2013 | 20.60 | 20.60 | 20.19 | 20.36 | 180,058 | -0.21(-1.01%) |
Sep 20, 2013 | 20.59 | 20.75 | 20.47 | 20.57 | 0 | -0.04(-0.21%) |
Sep 19, 2013 | 20.55 | 20.70 | 20.38 | 20.62 | 229,437 | +0.08(+0.37%) |
Sep 18, 2013 | 20.31 | 20.57 | 20.12 | 20.54 | 0 | +0.30(+1.46%) |
Sep 17, 2013 | 20.50 | 20.50 | 19.58 | 20.24 | 0 | +0.67(+3.42%) |
Sep 16, 2013 | 19.77 | 19.77 | 19.44 | 19.58 | 0 | +0.02(+0.10%) |
Sep 13, 2013 | 19.64 | 19.79 | 19.46 | 19.56 | 0 | +0.02(+0.10%) |
Sep 12, 2013 | 19.74 | 19.85 | 19.50 | 19.54 | 0 | -0.26(-1.31%) |
Sep 11, 2013 | 19.53 | 19.87 | 19.44 | 19.80 | 0 | +0.19(+0.96%) |
Sep 10, 2013 | 19.41 | 19.61 | 19.33 | 19.61 | 450,060 | +0.23(+1.20%) |
Sep 09, 2013 | 19.46 | 19.50 | 19.28 | 19.37 | 0 | +0.01(+0.03%) |
Sep 06, 2013 | 19.64 | 19.64 | 19.08 | 19.37 | 0 | -0.14(-0.71%) |
Sep 05, 2013 | 19.68 | 19.90 | 19.48 | 19.51 | 97,575 | -0.21(-1.06%) |
Sep 04, 2013 | 19.61 | 19.83 | 19.41 | 19.71 | 0 | +0.12(+0.61%) |