Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.03 | 20.09 | 19.77 | 19.87 | 0 | -0.08(-0.40%) |
Nov 27, 2013 | 19.62 | 20.05 | 19.55 | 19.95 | 0 | +0.22(+1.13%) |
Nov 26, 2013 | 19.70 | 19.82 | 19.47 | 19.73 | 0 | -0.02(-0.09%) |
Nov 25, 2013 | 19.44 | 19.93 | 19.33 | 19.75 | 3,305,144 | +0.33(+1.70%) |
Nov 22, 2013 | 19.37 | 19.46 | 19.09 | 19.42 | 0 | +0.04(+0.23%) |
Nov 21, 2013 | 19.16 | 19.50 | 19.10 | 19.37 | 3,222,331 | +0.29(+1.50%) |
Nov 20, 2013 | 18.98 | 19.25 | 18.91 | 19.09 | 0 | +0.13(+0.71%) |
Nov 19, 2013 | 19.20 | 19.28 | 18.90 | 18.95 | 2,357,949 | -0.22(-1.16%) |
Nov 18, 2013 | 19.23 | 19.55 | 19.12 | 19.18 | 0 | -0.15(-0.79%) |
Nov 15, 2013 | 19.27 | 19.37 | 18.93 | 19.33 | 0 | +0.29(+1.50%) |
Nov 14, 2013 | 19.27 | 19.48 | 18.93 | 19.04 | 2,824,816 | -0.22(-1.15%) |
Nov 13, 2013 | 18.74 | 19.31 | 18.66 | 19.27 | 3,645,182 | +0.46(+2.46%) |
Nov 12, 2013 | 18.71 | 18.87 | 18.61 | 18.80 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 18.80 | 18.92 | 18.66 | 18.80 | 2,330,807 | +0.00(+0.00%) |
Nov 08, 2013 | 18.62 | 19.06 | 18.58 | 18.80 | 0 | +0.13(+0.72%) |
Nov 07, 2013 | 18.56 | 18.74 | 18.27 | 18.67 | 6,043,403 | +0.30(+1.63%) |
Nov 06, 2013 | 18.87 | 18.92 | 18.34 | 18.37 | 4,515,141 | -0.44(-2.35%) |
Nov 05, 2013 | 18.62 | 18.95 | 18.33 | 18.81 | 3,737,771 | +0.21(+1.10%) |
Nov 04, 2013 | 18.54 | 18.79 | 18.54 | 18.61 | 2,928,783 | -0.01(-0.07%) |
Nov 01, 2013 | 18.86 | 19.05 | 18.45 | 18.62 | 0 | -0.10(-0.55%) |
Oct 31, 2013 | 19.14 | 19.15 | 18.71 | 18.72 | 4,621,499 | -0.40(-2.11%) |
Oct 30, 2013 | 18.63 | 19.18 | 18.48 | 19.13 | 7,316,315 | +0.63(+3.43%) |
Oct 29, 2013 | 18.78 | 19.23 | 17.67 | 18.49 | 18,865,814 | -1.15(-5.85%) |
Oct 28, 2013 | 19.68 | 19.94 | 19.38 | 19.64 | 6,465,206 | -0.14(-0.72%) |
Oct 25, 2013 | 19.76 | 19.85 | 19.49 | 19.78 | 0 | +0.05(+0.27%) |
Oct 24, 2013 | 19.61 | 19.85 | 19.47 | 19.73 | 4,504,312 | +0.25(+1.30%) |
Oct 23, 2013 | 19.47 | 19.58 | 19.13 | 19.47 | 4,991,942 | -0.16(-0.79%) |
Oct 22, 2013 | 18.86 | 19.68 | 18.81 | 19.63 | 7,358,986 | +0.82(+4.36%) |
Oct 21, 2013 | 19.49 | 19.77 | 18.65 | 18.81 | 13,986,132 | -1.34(-6.67%) |
Oct 18, 2013 | 20.03 | 20.26 | 19.92 | 20.16 | 4,602,385 | +0.25(+1.25%) |
Oct 17, 2013 | 19.97 | 19.98 | 19.69 | 19.91 | 4,056,257 | -0.08(-0.40%) |
Oct 16, 2013 | 20.01 | 20.16 | 19.90 | 19.99 | 3,584,657 | +0.09(+0.45%) |
Oct 15, 2013 | 20.23 | 20.33 | 19.77 | 19.90 | 3,732,685 | -0.25(-1.24%) |
Oct 14, 2013 | 19.97 | 20.34 | 19.89 | 20.15 | 4,186,738 | -0.02(-0.09%) |
Oct 11, 2013 | 19.95 | 20.19 | 19.93 | 20.16 | 0 | +0.17(+0.85%) |
Oct 10, 2013 | 19.98 | 20.49 | 19.90 | 20.00 | 5,714,434 | +0.37(+1.91%) |
Oct 09, 2013 | 19.50 | 19.75 | 19.10 | 19.62 | 5,179,024 | +0.16(+0.82%) |
Oct 08, 2013 | 19.99 | 20.24 | 19.20 | 19.46 | 5,887,708 | -0.53(-2.67%) |
Oct 07, 2013 | 20.24 | 20.33 | 19.99 | 20.00 | 3,894,691 | -0.50(-2.43%) |
Oct 04, 2013 | 20.31 | 20.58 | 20.15 | 20.49 | 0 | +0.20(+1.01%) |
Oct 03, 2013 | 20.61 | 20.79 | 20.20 | 20.29 | 5,431,799 | -0.44(-2.11%) |
Oct 02, 2013 | 20.31 | 20.84 | 20.26 | 20.73 | 4,570,185 | +0.02(+0.09%) |
Oct 01, 2013 | 20.04 | 20.72 | 19.97 | 20.71 | 5,474,683 | +0.71(+3.56%) |
Sep 30, 2013 | 19.84 | 20.14 | 19.57 | 20.00 | 3,689,211 | -0.01(-0.04%) |
Sep 27, 2013 | 19.98 | 20.26 | 19.87 | 20.00 | 0 | -0.12(-0.62%) |
Sep 26, 2013 | 20.57 | 20.67 | 20.05 | 20.13 | 4,481,918 | -0.34(-1.65%) |
Sep 25, 2013 | 20.33 | 20.65 | 20.31 | 20.47 | 6,622,141 | +0.14(+0.70%) |
Sep 24, 2013 | 19.80 | 20.48 | 19.63 | 20.33 | 7,588,053 | +0.63(+3.21%) |
Sep 23, 2013 | 19.77 | 19.92 | 19.43 | 19.69 | 6,880,957 | -0.09(-0.47%) |
Sep 20, 2013 | 20.55 | 20.60 | 19.69 | 19.79 | 0 | -0.01(-0.07%) |
Sep 19, 2013 | 20.02 | 20.04 | 19.53 | 19.80 | 4,775,253 | +0.05(+0.27%) |
Sep 18, 2013 | 19.53 | 19.92 | 19.26 | 19.75 | 4,291,896 | +0.17(+0.86%) |
Sep 17, 2013 | 19.37 | 19.74 | 19.22 | 19.58 | 0 | +0.14(+0.73%) |
Sep 16, 2013 | 19.74 | 19.77 | 19.35 | 19.43 | 4,716,145 | +0.00(+0.00%) |
Sep 13, 2013 | 19.46 | 19.51 | 19.07 | 19.43 | 0 | +0.04(+0.23%) |
Sep 12, 2013 | 19.61 | 19.73 | 19.28 | 19.39 | 5,094,179 | -0.29(-1.49%) |
Sep 11, 2013 | 19.60 | 19.92 | 19.52 | 19.68 | 4,859,435 | +0.12(+0.59%) |
Sep 10, 2013 | 19.12 | 19.84 | 18.92 | 19.57 | 7,732,522 | +0.65(+3.44%) |
Sep 09, 2013 | 18.56 | 19.07 | 18.49 | 18.92 | 4,395,615 | +0.40(+2.16%) |
Sep 06, 2013 | 18.58 | 18.70 | 18.20 | 18.52 | 0 | +0.02(+0.09%) |
Sep 05, 2013 | 18.63 | 18.71 | 18.44 | 18.50 | 3,728,903 | +0.01(+0.05%) |
Sep 04, 2013 | 18.10 | 18.57 | 17.96 | 18.49 | 4,139,568 | +0.43(+2.37%) |