Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.46 | 21.74 | 21.25 | 21.27 | 313,702 | -0.20(-0.93%) |
Nov 27, 2013 | 20.92 | 21.49 | 20.65 | 21.47 | 1,541,245 | +0.67(+3.23%) |
Nov 26, 2013 | 20.72 | 20.93 | 20.62 | 20.80 | 606,957 | +0.12(+0.57%) |
Nov 25, 2013 | 20.35 | 20.72 | 20.21 | 20.68 | 819,854 | +0.25(+1.23%) |
Nov 22, 2013 | 20.02 | 20.51 | 19.83 | 20.43 | 747,471 | +0.52(+2.59%) |
Nov 21, 2013 | 19.50 | 20.09 | 19.49 | 19.92 | 897,255 | +0.47(+2.43%) |
Nov 20, 2013 | 20.41 | 20.58 | 19.40 | 19.44 | 1,288,451 | -0.77(-3.83%) |
Nov 19, 2013 | 20.99 | 20.99 | 20.16 | 20.22 | 644,113 | -0.63(-3.01%) |
Nov 18, 2013 | 21.21 | 21.26 | 20.71 | 20.84 | 886,968 | -0.13(-0.63%) |
Nov 15, 2013 | 20.98 | 21.38 | 20.44 | 20.98 | 1,411,094 | +0.13(+0.64%) |
Nov 14, 2013 | 20.65 | 21.17 | 20.31 | 20.84 | 1,436,861 | +0.53(+2.61%) |
Nov 12, 2013 | 20.32 | 20.50 | 20.04 | 20.31 | 1,438,348 | +0.00(+0.00%) |
Nov 11, 2013 | 19.99 | 20.44 | 19.97 | 20.31 | 1,406,429 | +0.30(+1.49%) |
Nov 08, 2013 | 19.56 | 20.06 | 19.47 | 20.01 | 766,908 | +0.42(+2.12%) |
Nov 07, 2013 | 19.83 | 19.90 | 19.33 | 19.60 | 930,744 | -0.30(-1.50%) |
Nov 06, 2013 | 20.24 | 20.39 | 19.73 | 19.90 | 1,165,874 | -0.25(-1.23%) |
Nov 05, 2013 | 20.20 | 20.27 | 19.80 | 20.15 | 1,441,056 | -0.20(-1.00%) |
Nov 04, 2013 | 19.82 | 20.38 | 19.65 | 20.35 | 973,249 | +0.53(+2.65%) |
Nov 01, 2013 | 19.21 | 19.93 | 18.83 | 19.82 | 1,723,577 | +0.62(+3.23%) |
Oct 31, 2013 | 19.11 | 19.52 | 18.77 | 19.20 | 1,839,096 | -0.02(-0.11%) |
Oct 30, 2013 | 19.10 | 19.31 | 18.45 | 19.23 | 1,363,364 | +0.20(+1.07%) |
Oct 29, 2013 | 19.06 | 19.32 | 18.47 | 19.02 | 766,674 | +0.06(+0.31%) |
Oct 28, 2013 | 18.91 | 19.86 | 18.87 | 18.96 | 1,091,494 | +0.24(+1.29%) |
Oct 25, 2013 | 19.11 | 19.40 | 18.64 | 18.72 | 622,484 | -0.50(-2.58%) |
Oct 24, 2013 | 18.94 | 19.24 | 18.58 | 19.22 | 891,055 | +0.32(+1.70%) |
Oct 23, 2013 | 19.23 | 19.53 | 18.83 | 18.90 | 1,270,570 | -0.25(-1.30%) |
Oct 22, 2013 | 18.75 | 19.43 | 18.57 | 19.15 | 1,548,935 | +0.54(+2.90%) |
Oct 21, 2013 | 18.78 | 18.88 | 18.42 | 18.61 | 1,487,049 | -0.18(-0.93%) |
Oct 18, 2013 | 18.77 | 18.86 | 18.48 | 18.78 | 1,831,797 | +0.18(+0.98%) |
Oct 17, 2013 | 18.24 | 19.04 | 18.21 | 18.60 | 1,607,935 | +0.41(+2.25%) |
Oct 16, 2013 | 18.28 | 18.32 | 17.76 | 18.19 | 1,194,994 | +0.03(+0.16%) |
Oct 15, 2013 | 18.17 | 18.37 | 17.99 | 18.16 | 1,051,426 | +0.04(+0.20%) |
Oct 14, 2013 | 17.58 | 18.19 | 17.53 | 18.13 | 1,627,297 | +0.48(+2.73%) |
Oct 11, 2013 | 17.45 | 18.18 | 17.27 | 17.64 | 2,032,272 | +0.20(+1.17%) |
Oct 10, 2013 | 15.88 | 18.07 | 15.88 | 17.44 | 3,824,613 | +1.80(+11.52%) |
Oct 09, 2013 | 15.81 | 15.99 | 15.46 | 15.64 | 1,286,604 | -0.26(-1.61%) |
Oct 08, 2013 | 16.18 | 16.31 | 15.72 | 15.89 | 1,374,702 | -0.29(-1.80%) |
Oct 07, 2013 | 16.38 | 16.58 | 16.03 | 16.19 | 996,853 | -0.36(-2.20%) |
Oct 04, 2013 | 16.46 | 16.75 | 16.15 | 16.55 | 964,550 | +0.10(+0.62%) |
Oct 03, 2013 | 16.13 | 16.57 | 15.87 | 16.45 | 1,099,003 | +0.29(+1.81%) |
Oct 02, 2013 | 16.12 | 16.51 | 16.05 | 16.16 | 759,538 | -0.04(-0.23%) |
Oct 01, 2013 | 16.30 | 16.58 | 16.12 | 16.19 | 886,806 | -0.29(-1.77%) |
Sep 27, 2013 | 16.60 | 16.63 | 16.41 | 16.48 | 821,364 | -0.07(-0.44%) |
Sep 26, 2013 | 16.59 | 16.65 | 16.41 | 16.56 | 765,012 | -0.01(-0.09%) |
Sep 25, 2013 | 16.44 | 16.75 | 16.43 | 16.57 | 574,720 | +0.14(+0.84%) |
Sep 24, 2013 | 16.47 | 16.59 | 16.38 | 16.43 | 1,713,853 | -0.04(-0.27%) |
Sep 23, 2013 | 16.16 | 16.73 | 16.09 | 16.48 | 2,556,637 | +0.25(+1.53%) |
Sep 20, 2013 | 16.16 | 16.86 | 15.97 | 16.23 | 1,875,341 | +0.01(+0.09%) |
Sep 19, 2013 | 16.82 | 16.95 | 16.19 | 16.21 | 1,079,375 | -0.63(-3.72%) |
Sep 18, 2013 | 16.62 | 17.13 | 16.52 | 16.84 | 568,032 | +0.12(+0.74%) |
Sep 17, 2013 | 16.69 | 16.85 | 16.52 | 16.72 | 1,057,753 | +0.04(+0.22%) |
Sep 16, 2013 | 16.44 | 16.84 | 16.07 | 16.68 | 1,894,727 | +0.36(+2.19%) |
Sep 13, 2013 | 15.76 | 16.48 | 15.70 | 16.32 | 1,033,547 | +0.61(+3.85%) |
Sep 12, 2013 | 15.24 | 15.73 | 15.02 | 15.72 | 1,081,063 | +0.42(+2.72%) |
Sep 11, 2013 | 15.59 | 15.59 | 15.06 | 15.30 | 924,754 | -0.32(-2.05%) |
Sep 10, 2013 | 15.60 | 15.76 | 15.34 | 15.62 | 1,000,650 | +0.01(+0.09%) |
Sep 09, 2013 | 15.97 | 16.15 | 15.59 | 15.61 | 966,501 | -0.30(-1.88%) |
Sep 06, 2013 | 16.46 | 16.52 | 15.86 | 15.91 | 1,464,316 | -0.42(-2.55%) |
Sep 05, 2013 | 16.65 | 16.70 | 16.19 | 16.32 | 757,314 | -0.37(-2.23%) |
Sep 04, 2013 | 16.59 | 17.02 | 16.38 | 16.70 | 1,010,652 | +0.04(+0.26%) |