Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.36 | 18.62 | 18.35 | 18.60 | 0 | +0.36(+1.96%) |
Nov 27, 2013 | 18.16 | 18.36 | 18.04 | 18.24 | 0 | +0.08(+0.44%) |
Nov 26, 2013 | 17.87 | 18.17 | 17.80 | 18.16 | 0 | +0.32(+1.78%) |
Nov 25, 2013 | 18.06 | 18.09 | 17.85 | 17.85 | 0 | -0.20(-1.10%) |
Nov 22, 2013 | 18.05 | 18.34 | 17.97 | 18.04 | 0 | -0.04(-0.22%) |
Nov 21, 2013 | 17.91 | 18.21 | 17.91 | 18.08 | 15,458 | +0.15(+0.83%) |
Nov 20, 2013 | 17.95 | 18.16 | 17.92 | 17.93 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 17.98 | 18.07 | 17.93 | 17.93 | 10,620 | -0.09(-0.50%) |
Nov 18, 2013 | 18.13 | 18.17 | 17.98 | 18.02 | 0 | -0.10(-0.55%) |
Nov 15, 2013 | 18.11 | 18.27 | 17.87 | 18.12 | 0 | -0.05(-0.27%) |
Nov 14, 2013 | 18.27 | 18.32 | 18.07 | 18.17 | 0 | -0.20(-1.08%) |
Nov 12, 2013 | 18.13 | 18.71 | 18.13 | 18.37 | 0 | +0.12(+0.65%) |
Nov 11, 2013 | 18.41 | 18.46 | 18.17 | 18.25 | 0 | -0.17(-0.92%) |
Nov 08, 2013 | 18.17 | 18.84 | 18.17 | 18.42 | 0 | +0.19(+1.03%) |
Nov 07, 2013 | 18.83 | 18.96 | 18.18 | 18.23 | 15,544 | -0.57(-3.01%) |
Nov 06, 2013 | 19.10 | 19.18 | 18.51 | 18.80 | 0 | -0.31(-1.61%) |
Nov 05, 2013 | 19.66 | 19.88 | 18.97 | 19.11 | 0 | -0.78(-3.94%) |
Nov 04, 2013 | 20.56 | 20.65 | 19.86 | 19.89 | 20,192 | -0.66(-3.19%) |
Nov 01, 2013 | 20.84 | 20.95 | 20.26 | 20.55 | 0 | -0.37(-1.76%) |
Oct 31, 2013 | 21.44 | 21.68 | 20.25 | 20.91 | 0 | -0.63(-2.90%) |
Oct 30, 2013 | 22.22 | 22.45 | 21.54 | 21.54 | 24,902 | -0.69(-3.11%) |
Oct 29, 2013 | 21.97 | 22.40 | 21.74 | 22.23 | 0 | +0.36(+1.63%) |
Oct 28, 2013 | 22.21 | 22.22 | 21.76 | 21.88 | 0 | -0.22(-0.98%) |
Oct 25, 2013 | 21.95 | 22.23 | 21.69 | 22.09 | 0 | +0.27(+1.22%) |
Oct 24, 2013 | 21.08 | 21.94 | 21.08 | 21.83 | 16,645 | +0.80(+3.81%) |
Oct 23, 2013 | 21.03 | 21.44 | 20.92 | 21.03 | 0 | +0.11(+0.52%) |
Oct 22, 2013 | 21.17 | 21.67 | 20.75 | 20.92 | 45,449 | -0.19(-0.89%) |
Oct 21, 2013 | 20.50 | 21.43 | 20.23 | 21.10 | 53,119 | +0.62(+3.04%) |
Oct 18, 2013 | 19.76 | 20.60 | 19.72 | 20.48 | 34,757 | +0.74(+3.75%) |
Oct 17, 2013 | 19.68 | 20.02 | 19.38 | 19.74 | 20,259 | +0.04(+0.20%) |
Oct 16, 2013 | 19.76 | 20.00 | 19.25 | 19.70 | 28,226 | +0.22(+1.12%) |
Oct 15, 2013 | 19.59 | 19.84 | 19.12 | 19.48 | 29,161 | -0.15(-0.75%) |
Oct 14, 2013 | 19.06 | 19.90 | 18.93 | 19.63 | 25,895 | +0.67(+3.54%) |
Oct 11, 2013 | 18.80 | 19.51 | 18.80 | 18.96 | 0 | +0.09(+0.47%) |
Oct 10, 2013 | 19.01 | 19.14 | 18.79 | 18.87 | 15,293 | +0.08(+0.42%) |
Oct 09, 2013 | 18.84 | 19.11 | 18.72 | 18.79 | 0 | +0.01(+0.05%) |
Oct 08, 2013 | 19.29 | 19.58 | 18.53 | 18.78 | 44,866 | -0.48(-2.51%) |
Oct 07, 2013 | 19.29 | 19.46 | 19.22 | 19.27 | 0 | -0.04(-0.20%) |
Oct 04, 2013 | 19.27 | 19.46 | 19.27 | 19.31 | 0 | +0.08(+0.41%) |
Oct 03, 2013 | 19.40 | 19.56 | 19.21 | 19.23 | 0 | -0.15(-0.77%) |
Oct 02, 2013 | 19.36 | 19.51 | 19.28 | 19.38 | 5,323 | -0.06(-0.30%) |
Oct 01, 2013 | 19.95 | 20.09 | 19.31 | 19.43 | 27,179 | -0.77(-3.81%) |
Sep 27, 2013 | 20.10 | 20.39 | 19.97 | 20.21 | 0 | -0.05(-0.24%) |
Sep 26, 2013 | 20.40 | 20.44 | 20.18 | 20.25 | 4,566 | -0.04(-0.19%) |
Sep 25, 2013 | 20.29 | 20.45 | 20.16 | 20.29 | 11,876 | +0.02(+0.10%) |
Sep 24, 2013 | 20.61 | 20.77 | 20.26 | 20.27 | 0 | -0.42(-2.05%) |
Sep 23, 2013 | 20.64 | 20.70 | 20.18 | 20.70 | 0 | +0.02(+0.10%) |
Sep 20, 2013 | 20.41 | 20.75 | 20.17 | 20.68 | 0 | +0.29(+1.41%) |
Sep 19, 2013 | 20.80 | 20.81 | 20.24 | 20.39 | 0 | -0.33(-1.57%) |
Sep 18, 2013 | 20.53 | 20.75 | 20.31 | 20.72 | 0 | +0.28(+1.35%) |
Sep 17, 2013 | 20.45 | 20.50 | 20.25 | 20.44 | 0 | -0.01(-0.05%) |
Sep 16, 2013 | 20.51 | 20.72 | 20.45 | 20.45 | 0 | -0.06(-0.29%) |
Sep 13, 2013 | 20.45 | 20.54 | 20.09 | 20.51 | 0 | +0.12(+0.58%) |
Sep 12, 2013 | 20.29 | 20.51 | 19.82 | 20.39 | 0 | +0.22(+1.08%) |
Sep 11, 2013 | 20.00 | 20.33 | 19.83 | 20.18 | 0 | +0.33(+1.64%) |
Sep 10, 2013 | 19.70 | 20.02 | 19.68 | 19.85 | 12,705 | +0.31(+1.57%) |
Sep 09, 2013 | 19.36 | 19.54 | 19.30 | 19.54 | 0 | +0.23(+1.18%) |
Sep 06, 2013 | 19.27 | 19.46 | 19.17 | 19.32 | 0 | +0.09(+0.46%) |
Sep 05, 2013 | 19.34 | 19.34 | 19.17 | 19.23 | 0 | -0.02(-0.10%) |
Sep 04, 2013 | 19.08 | 19.27 | 19.04 | 19.25 | 0 | +0.15(+0.78%) |