Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.69 | 21.69 | 21.45 | 21.65 | 242,679 | +0.06(+0.26%) |
Nov 27, 2013 | 21.38 | 21.78 | 21.28 | 21.59 | 388,613 | +0.25(+1.18%) |
Nov 26, 2013 | 20.75 | 21.51 | 20.63 | 21.34 | 665,242 | +0.67(+3.25%) |
Nov 25, 2013 | 21.07 | 21.22 | 20.51 | 20.67 | 183,228 | -0.41(-1.93%) |
Nov 22, 2013 | 21.14 | 21.33 | 20.91 | 21.07 | 100,183 | -0.02(-0.10%) |
Nov 21, 2013 | 20.34 | 21.10 | 20.23 | 21.10 | 182,968 | +0.85(+4.19%) |
Nov 20, 2013 | 20.38 | 20.75 | 20.06 | 20.25 | 217,960 | +0.04(+0.21%) |
Nov 19, 2013 | 20.16 | 20.48 | 20.01 | 20.21 | 98,826 | +0.06(+0.31%) |
Nov 18, 2013 | 20.28 | 20.62 | 20.01 | 20.14 | 181,794 | -0.10(-0.48%) |
Nov 15, 2013 | 20.00 | 20.33 | 20.00 | 20.24 | 133,310 | +0.22(+1.12%) |
Nov 14, 2013 | 19.97 | 20.47 | 19.83 | 20.02 | 308,325 | +0.01(+0.07%) |
Nov 13, 2013 | 19.46 | 20.04 | 19.43 | 20.00 | 150,137 | +0.41(+2.11%) |
Nov 12, 2013 | 19.64 | 19.88 | 19.27 | 19.59 | 219,300 | -0.11(-0.57%) |
Nov 11, 2013 | 19.56 | 20.06 | 19.38 | 19.70 | 319,528 | +0.13(+0.64%) |
Nov 08, 2013 | 19.31 | 19.70 | 19.08 | 19.58 | 125,364 | +0.22(+1.16%) |
Nov 07, 2013 | 19.74 | 20.01 | 19.35 | 19.35 | 259,181 | -0.22(-1.11%) |
Nov 06, 2013 | 19.53 | 19.76 | 19.51 | 19.57 | 209,128 | +0.13(+0.65%) |
Nov 05, 2013 | 19.34 | 19.65 | 19.26 | 19.44 | 257,110 | +0.01(+0.04%) |
Nov 04, 2013 | 18.86 | 19.44 | 18.83 | 19.44 | 248,510 | +0.60(+3.16%) |
Nov 01, 2013 | 18.64 | 18.92 | 18.22 | 18.84 | 416,001 | +0.18(+0.94%) |
Oct 31, 2013 | 19.17 | 19.31 | 18.65 | 18.66 | 558,921 | -0.55(-2.84%) |
Oct 30, 2013 | 19.36 | 19.51 | 19.10 | 19.21 | 365,004 | -0.08(-0.40%) |
Oct 29, 2013 | 19.29 | 19.39 | 19.04 | 19.29 | 266,501 | +0.06(+0.33%) |
Oct 28, 2013 | 19.37 | 19.49 | 19.09 | 19.23 | 317,827 | -0.13(-0.69%) |
Oct 25, 2013 | 19.41 | 19.75 | 19.24 | 19.36 | 280,285 | +0.03(+0.14%) |
Oct 24, 2013 | 18.99 | 20.51 | 18.99 | 19.33 | 775,741 | +0.22(+1.14%) |
Oct 23, 2013 | 18.71 | 19.42 | 18.71 | 19.11 | 577,229 | +0.32(+1.72%) |
Oct 22, 2013 | 18.62 | 18.92 | 18.58 | 18.79 | 360,105 | +0.36(+1.98%) |
Oct 21, 2013 | 18.17 | 18.51 | 18.05 | 18.43 | 441,958 | +0.34(+1.90%) |
Oct 18, 2013 | 17.87 | 18.18 | 17.59 | 18.08 | 626,672 | +0.22(+1.22%) |
Oct 17, 2013 | 17.69 | 17.94 | 17.59 | 17.87 | 688,171 | +0.00(+0.00%) |
Oct 16, 2013 | 17.26 | 17.87 | 17.24 | 17.87 | 741,422 | +0.77(+4.51%) |
Oct 15, 2013 | 17.59 | 17.66 | 16.73 | 17.10 | 1,512,769 | -0.61(-3.44%) |
Oct 14, 2013 | 18.28 | 18.34 | 17.54 | 17.70 | 1,421,379 | -0.77(-4.17%) |
Oct 11, 2013 | 18.20 | 18.92 | 17.86 | 18.48 | 2,021,440 | -0.78(-4.07%) |
Oct 10, 2013 | 18.92 | 19.32 | 18.92 | 19.26 | 383,978 | +0.51(+2.73%) |
Oct 09, 2013 | 18.56 | 18.79 | 18.36 | 18.75 | 382,971 | +0.36(+1.94%) |
Oct 08, 2013 | 18.62 | 18.73 | 18.39 | 18.39 | 281,459 | -0.22(-1.17%) |
Oct 07, 2013 | 18.53 | 18.78 | 18.36 | 18.61 | 326,541 | -0.14(-0.74%) |
Oct 04, 2013 | 18.79 | 19.02 | 18.53 | 18.75 | 358,815 | +0.02(+0.11%) |
Oct 03, 2013 | 19.12 | 19.28 | 18.68 | 18.73 | 302,087 | -0.46(-2.40%) |
Oct 02, 2013 | 19.63 | 19.63 | 19.10 | 19.19 | 472,117 | -0.64(-3.20%) |
Oct 01, 2013 | 19.45 | 19.82 | 19.34 | 19.82 | 231,004 | +0.37(+1.90%) |
Sep 30, 2013 | 19.24 | 19.59 | 19.18 | 19.45 | 420,477 | -0.03(-0.14%) |
Sep 27, 2013 | 19.32 | 19.54 | 19.23 | 19.48 | 259,619 | +0.08(+0.43%) |
Sep 26, 2013 | 19.35 | 19.59 | 19.09 | 19.40 | 211,642 | +0.17(+0.87%) |
Sep 25, 2013 | 19.15 | 19.68 | 19.02 | 19.23 | 325,438 | +0.06(+0.29%) |
Sep 24, 2013 | 18.76 | 19.35 | 18.55 | 19.17 | 244,987 | +0.38(+2.04%) |
Sep 23, 2013 | 18.77 | 18.99 | 18.53 | 18.79 | 331,475 | -0.04(-0.22%) |
Sep 20, 2013 | 18.77 | 19.01 | 18.25 | 18.83 | 2,709,246 | +0.16(+0.86%) |
Sep 19, 2013 | 19.41 | 19.84 | 18.56 | 18.67 | 505,210 | -0.75(-3.88%) |
Sep 18, 2013 | 18.72 | 19.93 | 18.30 | 19.43 | 700,581 | +0.72(+3.84%) |
Sep 17, 2013 | 18.59 | 19.06 | 18.56 | 18.71 | 383,497 | +0.08(+0.45%) |
Sep 16, 2013 | 19.37 | 19.45 | 18.57 | 18.62 | 485,650 | -0.34(-1.80%) |
Sep 13, 2013 | 19.31 | 19.47 | 18.85 | 18.96 | 357,624 | -0.27(-1.38%) |
Sep 12, 2013 | 19.59 | 20.03 | 19.16 | 19.23 | 273,568 | -0.34(-1.75%) |
Sep 11, 2013 | 19.33 | 19.61 | 19.17 | 19.57 | 240,994 | +0.27(+1.41%) |
Sep 10, 2013 | 19.61 | 19.61 | 18.96 | 19.30 | 291,230 | -0.22(-1.14%) |
Sep 09, 2013 | 18.90 | 19.55 | 18.82 | 19.52 | 182,418 | +0.66(+3.48%) |
Sep 06, 2013 | 18.52 | 19.26 | 18.49 | 18.87 | 425,771 | +0.42(+2.27%) |
Sep 05, 2013 | 18.12 | 18.50 | 18.08 | 18.45 | 365,028 | +0.31(+1.73%) |
Sep 04, 2013 | 17.97 | 18.22 | 17.76 | 18.13 | 401,615 | +0.17(+0.97%) |