Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.94 | 28.25 | 27.30 | 28.23 | 0 | +0.52(+1.88%) |
Nov 27, 2013 | 28.08 | 28.47 | 26.99 | 27.71 | 0 | -0.27(-0.96%) |
Nov 26, 2013 | 27.00 | 28.49 | 26.96 | 27.98 | 0 | +1.05(+3.90%) |
Nov 25, 2013 | 27.24 | 27.79 | 26.74 | 26.93 | 60,758 | -0.18(-0.66%) |
Nov 22, 2013 | 25.65 | 27.25 | 25.00 | 27.11 | 0 | +1.56(+6.11%) |
Nov 21, 2013 | 26.38 | 26.38 | 25.38 | 25.55 | 86,853 | -0.62(-2.37%) |
Nov 20, 2013 | 26.42 | 27.45 | 26.01 | 26.17 | 0 | -0.08(-0.30%) |
Nov 19, 2013 | 25.86 | 26.81 | 25.50 | 26.25 | 31,131 | +0.32(+1.23%) |
Nov 18, 2013 | 26.85 | 27.57 | 25.79 | 25.93 | 0 | -0.79(-2.96%) |
Nov 15, 2013 | 26.88 | 27.70 | 26.62 | 26.72 | 0 | -0.37(-1.37%) |
Nov 14, 2013 | 27.15 | 27.49 | 26.80 | 27.09 | 0 | +1.55(+6.07%) |
Nov 12, 2013 | 25.86 | 25.86 | 25.37 | 25.54 | 0 | -0.32(-1.24%) |
Nov 11, 2013 | 25.03 | 26.49 | 25.00 | 25.86 | 0 | +0.96(+3.86%) |
Nov 08, 2013 | 23.31 | 25.00 | 23.31 | 24.90 | 0 | +1.61(+6.91%) |
Nov 07, 2013 | 23.90 | 24.17 | 23.27 | 23.29 | 63,643 | -0.56(-2.35%) |
Nov 06, 2013 | 24.19 | 24.34 | 23.77 | 23.85 | 161,772 | -0.33(-1.36%) |
Nov 05, 2013 | 24.24 | 24.40 | 23.82 | 24.18 | 0 | -0.16(-0.66%) |
Nov 04, 2013 | 24.50 | 24.64 | 24.22 | 24.34 | 78,484 | +0.08(+0.34%) |
Nov 01, 2013 | 24.02 | 24.68 | 23.72 | 24.26 | 0 | +0.22(+0.91%) |
Oct 31, 2013 | 24.52 | 24.77 | 23.70 | 24.04 | 0 | -0.17(-0.70%) |
Oct 30, 2013 | 24.19 | 24.40 | 23.88 | 24.21 | 168,913 | +0.12(+0.48%) |
Oct 29, 2013 | 23.85 | 24.38 | 23.63 | 24.09 | 0 | +0.36(+1.50%) |
Oct 28, 2013 | 23.69 | 23.99 | 23.27 | 23.74 | 0 | +0.14(+0.59%) |
Oct 25, 2013 | 23.00 | 23.60 | 22.72 | 23.60 | 0 | +0.74(+3.24%) |
Oct 24, 2013 | 22.64 | 23.09 | 22.28 | 22.86 | 209,406 | +0.16(+0.70%) |
Oct 23, 2013 | 22.64 | 22.85 | 21.95 | 22.70 | 0 | +0.02(+0.09%) |
Oct 22, 2013 | 21.92 | 22.74 | 21.79 | 22.68 | 188,107 | +0.85(+3.89%) |
Oct 21, 2013 | 20.93 | 22.15 | 20.68 | 21.83 | 137,051 | +0.86(+4.10%) |
Oct 18, 2013 | 20.96 | 21.01 | 20.36 | 20.97 | 83,079 | +0.30(+1.45%) |
Oct 17, 2013 | 19.82 | 21.00 | 19.52 | 20.67 | 104,137 | +0.74(+3.71%) |
Oct 16, 2013 | 20.41 | 20.59 | 19.91 | 19.93 | 82,890 | -0.40(-1.97%) |
Oct 15, 2013 | 20.27 | 20.43 | 19.75 | 20.33 | 143,451 | -0.06(-0.29%) |
Oct 14, 2013 | 20.60 | 20.60 | 20.25 | 20.39 | 75,879 | -0.28(-1.35%) |
Oct 11, 2013 | 20.91 | 21.15 | 20.26 | 20.67 | 0 | -0.33(-1.57%) |
Oct 10, 2013 | 20.95 | 21.32 | 20.44 | 21.00 | 152,471 | +0.25(+1.20%) |
Oct 09, 2013 | 21.25 | 21.31 | 20.25 | 20.75 | 0 | -0.45(-2.12%) |
Oct 08, 2013 | 22.00 | 22.20 | 21.15 | 21.20 | 220,698 | -0.77(-3.50%) |
Oct 07, 2013 | 22.00 | 22.40 | 21.25 | 21.97 | 0 | -0.10(-0.45%) |
Oct 04, 2013 | 22.25 | 23.10 | 21.99 | 22.07 | 0 | -0.01(-0.05%) |
Oct 03, 2013 | 23.69 | 25.26 | 21.95 | 22.08 | 0 | -1.29(-5.52%) |
Oct 02, 2013 | 19.85 | 23.48 | 19.85 | 23.37 | 225,255 | +3.33(+16.62%) |
Oct 01, 2013 | 20.17 | 20.17 | 18.93 | 20.04 | 142,131 | -0.20(-0.99%) |
Sep 27, 2013 | 19.97 | 20.32 | 19.10 | 20.24 | 0 | +0.25(+1.25%) |
Sep 26, 2013 | 20.08 | 20.45 | 19.50 | 19.99 | 34,541 | -0.05(-0.25%) |
Sep 25, 2013 | 19.80 | 20.55 | 19.80 | 20.04 | 29,063 | +0.18(+0.91%) |
Sep 24, 2013 | 20.92 | 20.92 | 19.60 | 19.86 | 93,933 | -1.11(-5.29%) |
Sep 23, 2013 | 20.77 | 21.10 | 20.42 | 20.97 | 29,660 | -0.01(-0.05%) |
Sep 20, 2013 | 20.17 | 21.82 | 19.76 | 20.98 | 0 | +0.80(+3.96%) |
Sep 19, 2013 | 19.48 | 20.28 | 19.36 | 20.18 | 0 | +0.40(+2.02%) |
Sep 18, 2013 | 20.02 | 20.09 | 19.04 | 19.78 | 0 | -0.44(-2.18%) |
Sep 17, 2013 | 20.25 | 20.46 | 20.04 | 20.22 | 0 | +0.12(+0.62%) |
Sep 16, 2013 | 20.53 | 20.53 | 20.03 | 20.09 | 0 | -0.05(-0.27%) |
Sep 13, 2013 | 19.79 | 20.35 | 19.68 | 20.15 | 0 | +0.37(+1.87%) |
Sep 12, 2013 | 19.70 | 20.22 | 19.70 | 19.78 | 0 | +0.01(+0.05%) |
Sep 11, 2013 | 19.86 | 20.39 | 19.61 | 19.77 | 0 | -0.22(-1.10%) |
Sep 10, 2013 | 19.96 | 20.54 | 19.56 | 19.99 | 103,914 | -0.01(-0.05%) |
Sep 09, 2013 | 20.00 | 20.09 | 19.78 | 20.00 | 0 | +0.29(+1.47%) |
Sep 06, 2013 | 20.04 | 20.39 | 19.63 | 19.71 | 0 | -0.43(-2.14%) |
Sep 05, 2013 | 20.20 | 20.78 | 20.10 | 20.14 | 0 | -0.06(-0.30%) |
Sep 04, 2013 | 20.02 | 20.64 | 19.75 | 20.20 | 0 | +0.03(+0.15%) |