Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.63 | 21.73 | 21.43 | 21.55 | 0 | +0.06(+0.28%) |
Nov 27, 2013 | 21.35 | 21.61 | 21.20 | 21.49 | 0 | +0.23(+1.06%) |
Nov 26, 2013 | 21.11 | 21.36 | 21.05 | 21.27 | 0 | +0.20(+0.95%) |
Nov 25, 2013 | 20.93 | 21.38 | 20.87 | 21.07 | 272,149 | +0.19(+0.92%) |
Nov 22, 2013 | 20.76 | 20.90 | 20.64 | 20.88 | 0 | +0.19(+0.93%) |
Nov 21, 2013 | 19.93 | 20.68 | 19.93 | 20.68 | 281,465 | +0.49(+2.43%) |
Nov 20, 2013 | 20.27 | 20.46 | 20.05 | 20.19 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 20.17 | 20.46 | 20.04 | 20.19 | 165,578 | -0.01(-0.07%) |
Nov 18, 2013 | 20.23 | 20.48 | 20.00 | 20.20 | 0 | +0.01(+0.03%) |
Nov 15, 2013 | 20.39 | 20.45 | 20.07 | 20.19 | 0 | -0.21(-1.04%) |
Nov 14, 2013 | 20.39 | 20.47 | 20.29 | 20.41 | 129,398 | +0.03(+0.13%) |
Nov 13, 2013 | 20.01 | 20.38 | 19.99 | 20.38 | 0 | +0.23(+1.12%) |
Nov 12, 2013 | 20.19 | 20.33 | 19.97 | 20.15 | 0 | -0.04(-0.20%) |
Nov 11, 2013 | 20.48 | 20.50 | 20.19 | 20.19 | 0 | -0.26(-1.27%) |
Nov 08, 2013 | 19.74 | 20.58 | 19.71 | 20.45 | 0 | +0.80(+4.09%) |
Nov 07, 2013 | 19.84 | 19.91 | 19.53 | 19.65 | 181,145 | -0.15(-0.77%) |
Nov 06, 2013 | 19.85 | 19.85 | 19.61 | 19.80 | 258,448 | +0.12(+0.61%) |
Nov 05, 2013 | 19.62 | 19.76 | 19.33 | 19.68 | 151,671 | +0.02(+0.10%) |
Nov 04, 2013 | 19.55 | 19.66 | 19.32 | 19.66 | 290,842 | +0.11(+0.54%) |
Nov 01, 2013 | 19.61 | 19.84 | 19.29 | 19.55 | 0 | -0.09(-0.47%) |
Oct 31, 2013 | 20.11 | 20.19 | 19.65 | 19.65 | 263,400 | -0.51(-2.54%) |
Oct 30, 2013 | 20.20 | 20.33 | 20.07 | 20.16 | 201,733 | +0.04(+0.20%) |
Oct 29, 2013 | 20.09 | 20.23 | 19.87 | 20.12 | 0 | +0.02(+0.10%) |
Oct 28, 2013 | 19.99 | 20.17 | 19.86 | 20.10 | 0 | +0.04(+0.20%) |
Oct 25, 2013 | 20.09 | 20.09 | 19.82 | 20.06 | 0 | +0.05(+0.23%) |
Oct 24, 2013 | 20.01 | 20.22 | 19.97 | 20.01 | 136,191 | -0.01(-0.07%) |
Oct 23, 2013 | 19.88 | 20.14 | 19.86 | 20.03 | 228,010 | +0.07(+0.33%) |
Oct 22, 2013 | 19.87 | 20.02 | 19.76 | 19.96 | 241,108 | +0.11(+0.57%) |
Oct 21, 2013 | 19.91 | 20.05 | 19.65 | 19.85 | 220,270 | +0.01(+0.03%) |
Oct 18, 2013 | 19.93 | 20.15 | 19.59 | 19.84 | 427,875 | +0.01(+0.07%) |
Oct 17, 2013 | 19.61 | 19.83 | 19.56 | 19.83 | 200,012 | +0.07(+0.34%) |
Oct 16, 2013 | 19.67 | 19.89 | 19.66 | 19.76 | 169,277 | +0.18(+0.92%) |
Oct 15, 2013 | 19.68 | 19.77 | 19.44 | 19.58 | 360,846 | -0.24(-1.21%) |
Oct 14, 2013 | 19.71 | 19.86 | 19.53 | 19.82 | 222,185 | +0.03(+0.17%) |
Oct 11, 2013 | 19.16 | 19.81 | 19.16 | 19.79 | 0 | +0.52(+2.69%) |
Oct 10, 2013 | 19.09 | 19.36 | 18.95 | 19.27 | 169,880 | +0.38(+2.00%) |
Oct 09, 2013 | 18.75 | 18.95 | 18.72 | 18.89 | 0 | +0.17(+0.92%) |
Oct 08, 2013 | 18.76 | 18.81 | 18.64 | 18.72 | 218,730 | -0.08(-0.42%) |
Oct 07, 2013 | 18.97 | 19.18 | 18.77 | 18.80 | 0 | -0.31(-1.60%) |
Oct 04, 2013 | 19.02 | 19.16 | 18.86 | 19.10 | 0 | +0.03(+0.17%) |
Oct 03, 2013 | 19.26 | 19.29 | 18.91 | 19.07 | 0 | -0.21(-1.07%) |
Oct 02, 2013 | 19.54 | 19.54 | 19.22 | 19.28 | 189,567 | -0.35(-1.76%) |
Oct 01, 2013 | 19.18 | 19.62 | 19.12 | 19.62 | 389,817 | +0.37(+1.93%) |
Sep 30, 2013 | 18.90 | 19.26 | 18.86 | 19.25 | 259,217 | +0.20(+1.05%) |
Sep 27, 2013 | 19.03 | 19.30 | 19.00 | 19.05 | 0 | -0.13(-0.69%) |
Sep 26, 2013 | 19.34 | 19.56 | 19.06 | 19.18 | 177,458 | -0.16(-0.82%) |
Sep 25, 2013 | 19.38 | 19.56 | 19.23 | 19.34 | 255,372 | -0.09(-0.44%) |
Sep 24, 2013 | 19.22 | 19.54 | 19.06 | 19.43 | 234,024 | +0.21(+1.07%) |
Sep 23, 2013 | 18.94 | 19.24 | 18.76 | 19.22 | 192,548 | +0.22(+1.15%) |
Sep 20, 2013 | 18.66 | 19.09 | 18.53 | 19.00 | 0 | +0.43(+2.32%) |
Sep 19, 2013 | 18.96 | 19.12 | 18.37 | 18.57 | 256,559 | -0.33(-1.72%) |
Sep 18, 2013 | 19.25 | 19.40 | 18.89 | 18.90 | 0 | -0.30(-1.56%) |
Sep 17, 2013 | 19.21 | 19.32 | 19.04 | 19.20 | 0 | -0.05(-0.28%) |
Sep 16, 2013 | 19.26 | 19.49 | 19.20 | 19.25 | 0 | +0.03(+0.17%) |
Sep 13, 2013 | 19.36 | 19.38 | 19.14 | 19.22 | 0 | -0.07(-0.34%) |
Sep 12, 2013 | 19.20 | 19.41 | 19.13 | 19.28 | 0 | +0.16(+0.83%) |
Sep 11, 2013 | 19.36 | 19.50 | 19.10 | 19.12 | 0 | -0.19(-1.00%) |
Sep 10, 2013 | 18.99 | 19.34 | 18.90 | 19.32 | 252,497 | +0.47(+2.51%) |
Sep 09, 2013 | 18.57 | 18.88 | 18.44 | 18.84 | 0 | +0.32(+1.70%) |
Sep 06, 2013 | 18.72 | 18.72 | 18.22 | 18.53 | 0 | -0.07(-0.39%) |
Sep 05, 2013 | 18.53 | 18.70 | 18.47 | 18.60 | 190,780 | +0.13(+0.71%) |
Sep 04, 2013 | 18.53 | 18.73 | 18.32 | 18.47 | 0 | -0.03(-0.14%) |