Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2013 | 27.31 | 26.96 | 26.96 | 26.96 | 12,500 | -0.35(-1.28%) |
Nov 26, 2013 | 27.31 | 27.31 | 27.31 | 27.31 | 2,500 | -0.21(-0.76%) |
Nov 25, 2013 | 27.30 | 27.52 | 27.30 | 27.52 | 4,450 | +0.28(+1.03%) |
Nov 22, 2013 | 27.24 | 27.24 | 27.24 | 27.24 | 100 | +0.09(+0.33%) |
Nov 21, 2013 | 27.20 | 27.22 | 27.07 | 27.15 | 21,000 | -0.12(-0.44%) |
Nov 20, 2013 | 27.69 | 27.69 | 27.19 | 27.27 | 42,200 | -0.72(-2.57%) |
Nov 19, 2013 | 28.03 | 28.03 | 27.99 | 27.99 | 400 | -0.10(-0.36%) |
Nov 18, 2013 | 28.15 | 28.15 | 28.08 | 28.09 | 5,100 | +0.11(+0.39%) |
Nov 14, 2013 | 28.52 | 27.98 | 27.98 | 27.98 | 600 | -0.60(-2.10%) |
Nov 12, 2013 | 29.05 | 29.05 | 28.07 | 28.58 | 134,931 | -0.82(-2.79%) |
Nov 11, 2013 | 29.30 | 29.40 | 29.30 | 29.40 | 10,100 | +0.05(+0.17%) |
Nov 08, 2013 | 29.50 | 29.50 | 29.35 | 29.35 | 4,400 | -0.37(-1.24%) |
Nov 05, 2013 | 29.62 | 29.72 | 29.72 | 29.72 | 13,700 | -0.33(-1.10%) |
Nov 01, 2013 | 30.07 | 30.05 | 30.05 | 30.05 | 2,700 | -0.06(-0.20%) |
Oct 31, 2013 | 30.19 | 30.19 | 30.11 | 30.11 | 300 | -1.11(-3.56%) |
Oct 30, 2013 | 31.75 | 31.75 | 30.92 | 31.22 | 24,454 | +0.11(+0.35%) |
Oct 29, 2013 | 31.11 | 31.11 | 31.11 | 31.11 | 3,500 | -0.03(-0.10%) |
Oct 28, 2013 | 31.14 | 31.14 | 31.14 | 31.14 | 300 | +0.37(+1.20%) |
Oct 25, 2013 | 30.78 | 30.78 | 30.77 | 30.77 | 500 | -0.50(-1.60%) |
Oct 24, 2013 | 31.30 | 31.30 | 31.27 | 31.27 | 200 | +0.16(+0.51%) |
Oct 23, 2013 | 29.43 | 31.17 | 29.43 | 31.11 | 1,420 | +0.51(+1.67%) |
Oct 21, 2013 | 30.60 | 30.60 | 30.60 | 30.60 | 400 | +0.47(+1.56%) |
Oct 18, 2013 | 30.13 | 30.20 | 29.93 | 30.13 | 10,515 | +0.76(+2.59%) |
Oct 17, 2013 | 29.37 | 29.37 | 29.37 | 29.37 | 1,000 | +0.00(+0.00%) |
Oct 16, 2013 | 29.24 | 29.44 | 29.14 | 29.37 | 39,800 | +0.03(+0.10%) |
Oct 15, 2013 | 29.23 | 29.59 | 29.11 | 29.34 | 38,615 | +0.05(+0.17%) |
Oct 14, 2013 | 29.54 | 29.54 | 29.29 | 29.29 | 3,400 | +0.19(+0.65%) |
Oct 11, 2013 | 29.38 | 29.38 | 29.10 | 29.10 | 300 | -1.09(-3.60%) |
Oct 10, 2013 | 30.07 | 30.19 | 30.07 | 30.19 | 690 | +0.04(+0.12%) |
Oct 09, 2013 | 29.97 | 30.39 | 29.93 | 30.15 | 7,200 | -0.78(-2.52%) |
Oct 08, 2013 | 30.86 | 30.97 | 30.71 | 30.93 | 1,990 | +0.13(+0.42%) |
Oct 07, 2013 | 30.87 | 31.05 | 30.56 | 30.80 | 4,500 | +0.93(+3.11%) |
Oct 03, 2013 | 29.87 | 29.87 | 29.87 | 29.87 | 0 | -0.05(-0.17%) |
Oct 02, 2013 | 29.59 | 29.92 | 29.59 | 29.92 | 16,500 | +0.82(+2.82%) |
Oct 01, 2013 | 28.54 | 29.10 | 28.44 | 29.10 | 10,660 | -0.85(-2.84%) |
Sep 27, 2013 | 30.10 | 30.10 | 29.95 | 29.95 | 4,720 | -0.01(-0.03%) |
Sep 26, 2013 | 30.02 | 30.02 | 29.96 | 29.96 | 2,800 | -0.05(-0.17%) |
Sep 25, 2013 | 29.92 | 30.04 | 29.92 | 30.01 | 3,800 | +0.21(+0.70%) |
Sep 24, 2013 | 29.56 | 29.80 | 29.56 | 29.80 | 15,800 | +0.09(+0.30%) |
Sep 23, 2013 | 29.94 | 30.15 | 29.69 | 29.71 | 2,137 | -0.25(-0.83%) |
Sep 20, 2013 | 31.00 | 31.00 | 29.96 | 29.96 | 24,700 | -1.80(-5.67%) |
Sep 19, 2013 | 31.97 | 32.30 | 31.76 | 31.76 | 29,500 | -0.17(-0.53%) |
Sep 18, 2013 | 29.40 | 31.94 | 29.26 | 31.93 | 91,900 | +1.96(+6.54%) |
Sep 17, 2013 | 30.73 | 30.73 | 29.97 | 29.97 | 900 | -0.17(-0.56%) |
Sep 16, 2013 | 30.56 | 30.56 | 30.14 | 30.14 | 150 | -0.42(-1.38%) |
Sep 13, 2013 | 30.01 | 30.56 | 29.96 | 30.56 | 7,900 | +0.42(+1.40%) |
Sep 12, 2013 | 32.07 | 32.07 | 30.14 | 30.14 | 1,510 | -1.75(-5.49%) |
Sep 11, 2013 | 31.37 | 31.90 | 31.37 | 31.89 | 738 | +0.16(+0.50%) |
Sep 10, 2013 | 32.00 | 32.02 | 31.73 | 31.73 | 4,500 | -0.91(-2.79%) |
Sep 09, 2013 | 32.69 | 32.69 | 32.64 | 32.64 | 4,000 | -0.27(-0.82%) |
Sep 06, 2013 | 32.91 | 33.08 | 32.84 | 32.91 | 8,400 | +1.13(+3.56%) |
Sep 05, 2013 | 32.22 | 32.22 | 31.78 | 31.78 | 15,900 | -0.50(-1.56%) |
Sep 04, 2013 | 32.23 | 32.52 | 32.23 | 32.28 | 700 | -1.28(-3.80%) |