Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.74 | 21.84 | 21.53 | 21.76 | 0 | +0.12(+0.57%) |
Nov 27, 2013 | 21.48 | 21.77 | 21.41 | 21.63 | 0 | +0.22(+1.02%) |
Nov 26, 2013 | 21.26 | 21.48 | 21.20 | 21.42 | 0 | +0.12(+0.58%) |
Nov 25, 2013 | 21.13 | 21.43 | 21.11 | 21.29 | 262,523 | +0.18(+0.86%) |
Nov 22, 2013 | 20.94 | 21.22 | 20.69 | 21.11 | 0 | +0.22(+1.04%) |
Nov 21, 2013 | 20.44 | 20.96 | 20.44 | 20.89 | 370,529 | +0.53(+2.60%) |
Nov 20, 2013 | 20.35 | 20.42 | 20.16 | 20.36 | 0 | +0.05(+0.25%) |
Nov 19, 2013 | 20.29 | 20.54 | 20.13 | 20.31 | 300,732 | +0.01(+0.04%) |
Nov 18, 2013 | 20.37 | 20.63 | 20.14 | 20.31 | 0 | -0.05(-0.25%) |
Nov 15, 2013 | 20.42 | 20.52 | 20.12 | 20.36 | 0 | -0.10(-0.50%) |
Nov 14, 2013 | 20.54 | 20.59 | 20.26 | 20.46 | 317,634 | -0.13(-0.63%) |
Nov 13, 2013 | 20.36 | 20.62 | 20.17 | 20.59 | 0 | +0.13(+0.64%) |
Nov 12, 2013 | 20.52 | 20.61 | 20.28 | 20.46 | 0 | -0.13(-0.63%) |
Nov 11, 2013 | 20.86 | 20.97 | 20.49 | 20.59 | 0 | -0.24(-1.15%) |
Nov 08, 2013 | 20.07 | 20.92 | 20.07 | 20.83 | 0 | +0.74(+3.69%) |
Nov 07, 2013 | 20.33 | 20.40 | 20.07 | 20.09 | 433,760 | -0.23(-1.11%) |
Nov 06, 2013 | 20.33 | 20.39 | 20.24 | 20.31 | 283,719 | +0.06(+0.29%) |
Nov 05, 2013 | 20.05 | 20.35 | 20.02 | 20.25 | 330,492 | +0.09(+0.47%) |
Nov 04, 2013 | 20.23 | 20.23 | 19.99 | 20.16 | 522,528 | +0.03(+0.14%) |
Nov 01, 2013 | 20.02 | 20.26 | 19.83 | 20.13 | 0 | +0.08(+0.40%) |
Oct 31, 2013 | 20.13 | 20.32 | 19.98 | 20.05 | 435,988 | -0.13(-0.65%) |
Oct 30, 2013 | 20.56 | 20.71 | 20.15 | 20.18 | 520,412 | -0.33(-1.63%) |
Oct 29, 2013 | 20.40 | 20.61 | 20.12 | 20.52 | 0 | +0.12(+0.57%) |
Oct 28, 2013 | 19.95 | 20.44 | 19.81 | 20.40 | 0 | +0.20(+0.97%) |
Oct 25, 2013 | 20.04 | 20.32 | 19.96 | 20.20 | 0 | +0.40(+2.02%) |
Oct 24, 2013 | 19.54 | 19.83 | 19.46 | 19.80 | 491,432 | +0.23(+1.15%) |
Oct 23, 2013 | 19.43 | 19.59 | 19.37 | 19.58 | 483,788 | +0.01(+0.07%) |
Oct 22, 2013 | 19.33 | 19.59 | 19.19 | 19.56 | 405,546 | +0.21(+1.09%) |
Oct 21, 2013 | 19.35 | 19.51 | 19.22 | 19.35 | 274,934 | -0.01(-0.04%) |
Oct 18, 2013 | 19.32 | 19.42 | 19.02 | 19.36 | 473,776 | +0.22(+1.14%) |
Oct 17, 2013 | 18.95 | 19.14 | 18.80 | 19.14 | 603,570 | +0.18(+0.96%) |
Oct 16, 2013 | 18.69 | 19.14 | 18.64 | 18.96 | 761,018 | +0.36(+1.91%) |
Oct 15, 2013 | 18.69 | 18.88 | 18.59 | 18.61 | 449,919 | -0.09(-0.47%) |
Oct 14, 2013 | 18.44 | 18.76 | 18.19 | 18.69 | 428,661 | +0.17(+0.90%) |
Oct 11, 2013 | 17.96 | 18.53 | 17.83 | 18.53 | 0 | +0.47(+2.61%) |
Oct 10, 2013 | 17.82 | 18.10 | 17.82 | 18.05 | 304,135 | +0.41(+2.35%) |
Oct 09, 2013 | 17.74 | 17.81 | 17.59 | 17.64 | 410,655 | -0.01(-0.04%) |
Oct 08, 2013 | 17.62 | 17.65 | 17.53 | 17.65 | 525,435 | +0.05(+0.29%) |
Oct 07, 2013 | 17.73 | 17.87 | 17.58 | 17.60 | 0 | -0.25(-1.42%) |
Oct 04, 2013 | 17.71 | 17.97 | 17.70 | 17.85 | 0 | +0.16(+0.90%) |
Oct 03, 2013 | 17.79 | 17.88 | 17.59 | 17.69 | 0 | -0.12(-0.65%) |
Oct 02, 2013 | 17.99 | 18.03 | 17.79 | 17.81 | 373,446 | -0.32(-1.79%) |
Oct 01, 2013 | 17.86 | 18.13 | 17.69 | 18.13 | 566,183 | +0.32(+1.78%) |
Sep 30, 2013 | 17.52 | 17.88 | 17.47 | 17.81 | 548,773 | +0.14(+0.78%) |
Sep 27, 2013 | 17.48 | 17.79 | 17.48 | 17.68 | 0 | +0.14(+0.78%) |
Sep 26, 2013 | 17.55 | 17.68 | 17.20 | 17.54 | 374,095 | +0.01(+0.08%) |
Sep 25, 2013 | 17.53 | 17.71 | 17.40 | 17.53 | 431,441 | +0.04(+0.25%) |
Sep 24, 2013 | 17.27 | 17.60 | 17.22 | 17.48 | 511,735 | +0.22(+1.25%) |
Sep 23, 2013 | 17.30 | 17.40 | 16.89 | 17.27 | 791,355 | -0.11(-0.66%) |
Sep 20, 2013 | 17.20 | 17.62 | 17.19 | 17.38 | 0 | +0.19(+1.09%) |
Sep 19, 2013 | 17.50 | 17.62 | 16.94 | 17.19 | 363,149 | -0.26(-1.49%) |
Sep 18, 2013 | 17.58 | 17.73 | 17.36 | 17.45 | 0 | -0.16(-0.90%) |
Sep 17, 2013 | 17.46 | 17.61 | 17.31 | 17.61 | 0 | +0.15(+0.87%) |
Sep 16, 2013 | 17.41 | 17.48 | 17.32 | 17.46 | 0 | +0.08(+0.46%) |
Sep 13, 2013 | 17.30 | 17.40 | 17.10 | 17.38 | 0 | +0.14(+0.80%) |
Sep 12, 2013 | 17.37 | 17.46 | 17.19 | 17.24 | 0 | -0.13(-0.75%) |
Sep 11, 2013 | 17.43 | 17.47 | 17.19 | 17.37 | 0 | -0.12(-0.66%) |
Sep 10, 2013 | 17.45 | 17.53 | 17.36 | 17.49 | 363,370 | +0.09(+0.50%) |
Sep 09, 2013 | 17.33 | 17.43 | 17.13 | 17.40 | 0 | +0.11(+0.63%) |
Sep 06, 2013 | 17.40 | 17.40 | 16.99 | 17.29 | 0 | -0.04(-0.25%) |
Sep 05, 2013 | 17.19 | 17.36 | 17.11 | 17.34 | 415,791 | +0.16(+0.92%) |
Sep 04, 2013 | 17.18 | 17.34 | 17.07 | 17.18 | 253,423 | +0.01(+0.08%) |