Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.11 | 24.24 | 23.84 | 24.12 | 0 | +0.13(+0.54%) |
Nov 27, 2013 | 23.74 | 24.15 | 23.49 | 23.99 | 0 | +0.34(+1.44%) |
Nov 26, 2013 | 23.41 | 24.00 | 23.22 | 23.65 | 0 | +0.20(+0.85%) |
Nov 25, 2013 | 23.23 | 23.98 | 23.23 | 23.45 | 27,212 | +0.22(+0.95%) |
Nov 22, 2013 | 22.90 | 23.44 | 22.63 | 23.23 | 0 | +0.38(+1.66%) |
Nov 21, 2013 | 22.14 | 22.89 | 22.09 | 22.85 | 40,855 | +0.72(+3.25%) |
Nov 20, 2013 | 22.14 | 22.41 | 21.80 | 22.13 | 0 | +0.04(+0.18%) |
Nov 19, 2013 | 22.49 | 22.60 | 21.90 | 22.09 | 45,256 | -0.49(-2.17%) |
Nov 18, 2013 | 23.59 | 23.65 | 22.38 | 22.58 | 0 | -1.00(-4.24%) |
Nov 15, 2013 | 22.84 | 23.75 | 22.82 | 23.58 | 0 | +0.74(+3.24%) |
Nov 14, 2013 | 23.10 | 23.19 | 22.50 | 22.84 | 0 | -0.35(-1.51%) |
Nov 13, 2013 | 22.57 | 23.28 | 22.57 | 23.19 | 0 | +0.58(+2.57%) |
Nov 12, 2013 | 22.06 | 22.85 | 22.06 | 22.61 | 0 | +0.33(+1.48%) |
Nov 11, 2013 | 21.93 | 22.36 | 21.81 | 22.28 | 66,086 | +0.16(+0.72%) |
Nov 08, 2013 | 21.60 | 22.17 | 21.58 | 22.12 | 0 | +0.51(+2.36%) |
Nov 07, 2013 | 22.59 | 22.59 | 21.27 | 21.61 | 59,593 | -0.91(-4.04%) |
Nov 06, 2013 | 23.68 | 23.68 | 21.61 | 22.52 | 47,785 | -0.69(-2.97%) |
Nov 05, 2013 | 23.09 | 23.49 | 23.03 | 23.21 | 0 | -0.15(-0.64%) |
Nov 04, 2013 | 23.57 | 23.57 | 22.73 | 23.36 | 74,358 | -0.26(-1.10%) |
Nov 01, 2013 | 23.53 | 23.81 | 22.95 | 23.62 | 0 | +0.04(+0.17%) |
Oct 31, 2013 | 24.21 | 24.27 | 23.46 | 23.58 | 0 | -0.69(-2.84%) |
Oct 30, 2013 | 24.42 | 24.48 | 24.17 | 24.27 | 26,011 | -0.21(-0.86%) |
Oct 29, 2013 | 24.07 | 24.50 | 23.97 | 24.48 | 0 | +0.42(+1.75%) |
Oct 28, 2013 | 23.98 | 24.28 | 23.65 | 24.06 | 0 | +0.02(+0.08%) |
Oct 25, 2013 | 24.43 | 24.44 | 23.73 | 24.04 | 0 | -0.44(-1.80%) |
Oct 24, 2013 | 24.38 | 24.50 | 24.01 | 24.48 | 18,289 | +0.07(+0.29%) |
Oct 23, 2013 | 23.96 | 24.49 | 23.43 | 24.41 | 0 | +0.36(+1.50%) |
Oct 22, 2013 | 24.23 | 24.23 | 23.38 | 24.05 | 33,265 | -0.03(-0.12%) |
Oct 21, 2013 | 24.31 | 24.50 | 23.88 | 24.08 | 34,943 | -0.27(-1.11%) |
Oct 18, 2013 | 24.41 | 24.41 | 24.03 | 24.35 | 43,996 | +0.18(+0.74%) |
Oct 17, 2013 | 23.35 | 24.18 | 23.27 | 24.17 | 55,582 | +0.69(+2.94%) |
Oct 16, 2013 | 23.23 | 23.71 | 22.54 | 23.48 | 60,249 | +0.38(+1.65%) |
Oct 15, 2013 | 23.89 | 24.14 | 23.07 | 23.10 | 62,544 | -0.94(-3.91%) |
Oct 14, 2013 | 24.00 | 24.42 | 23.12 | 24.04 | 30,014 | -0.22(-0.91%) |
Oct 11, 2013 | 23.62 | 24.26 | 23.49 | 24.26 | 0 | +0.50(+2.10%) |
Oct 10, 2013 | 23.61 | 23.92 | 23.44 | 23.76 | 28,529 | +0.58(+2.50%) |
Oct 09, 2013 | 23.08 | 23.28 | 22.89 | 23.18 | 0 | +0.13(+0.56%) |
Oct 08, 2013 | 23.04 | 23.40 | 22.99 | 23.05 | 45,884 | -0.05(-0.22%) |
Oct 07, 2013 | 23.05 | 23.35 | 22.87 | 23.10 | 0 | -0.28(-1.20%) |
Oct 04, 2013 | 23.13 | 23.46 | 23.06 | 23.38 | 0 | +0.24(+1.04%) |
Oct 03, 2013 | 23.06 | 23.31 | 22.87 | 23.14 | 0 | +0.10(+0.43%) |
Oct 02, 2013 | 23.35 | 23.61 | 23.00 | 23.04 | 41,762 | -0.63(-2.66%) |
Oct 01, 2013 | 23.76 | 24.04 | 23.37 | 23.67 | 69,093 | -0.11(-0.46%) |
Sep 30, 2013 | 23.93 | 24.11 | 23.51 | 23.78 | 82,410 | -0.39(-1.61%) |
Sep 27, 2013 | 24.17 | 24.47 | 24.10 | 24.17 | 0 | -0.23(-0.94%) |
Sep 26, 2013 | 24.35 | 24.45 | 23.76 | 24.40 | 139,263 | +0.21(+0.87%) |
Sep 25, 2013 | 22.63 | 24.46 | 22.63 | 24.19 | 263,021 | +1.56(+6.89%) |
Sep 24, 2013 | 22.54 | 22.91 | 22.37 | 22.63 | 83,780 | -0.09(-0.40%) |
Sep 23, 2013 | 22.38 | 23.34 | 22.23 | 22.72 | 68,469 | +0.27(+1.20%) |
Sep 20, 2013 | 21.94 | 22.84 | 21.83 | 22.45 | 0 | +0.54(+2.46%) |
Sep 19, 2013 | 21.97 | 22.05 | 21.49 | 21.91 | 63,630 | -0.02(-0.09%) |
Sep 18, 2013 | 20.57 | 21.95 | 20.55 | 21.93 | 0 | +1.30(+6.30%) |
Sep 17, 2013 | 20.39 | 20.93 | 19.99 | 20.63 | 0 | +0.33(+1.63%) |
Sep 16, 2013 | 20.40 | 20.45 | 20.19 | 20.30 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 20.17 | 20.50 | 19.91 | 20.30 | 0 | +0.12(+0.59%) |
Sep 12, 2013 | 20.34 | 20.52 | 20.17 | 20.18 | 0 | -0.24(-1.18%) |
Sep 11, 2013 | 20.28 | 20.69 | 20.27 | 20.42 | 0 | -0.06(-0.29%) |
Sep 10, 2013 | 20.68 | 20.68 | 20.18 | 20.48 | 86,016 | -0.07(-0.34%) |
Sep 09, 2013 | 20.42 | 20.63 | 20.27 | 20.55 | 0 | +0.20(+0.98%) |
Sep 06, 2013 | 20.77 | 20.77 | 20.23 | 20.35 | 0 | -0.25(-1.21%) |
Sep 05, 2013 | 20.63 | 20.95 | 20.49 | 20.60 | 0 | -0.05(-0.24%) |
Sep 04, 2013 | 20.32 | 20.79 | 20.32 | 20.65 | 0 | +0.37(+1.82%) |