Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.16 | 24.00 | 23.00 | 23.75 | 0 | +0.74(+3.22%) |
Nov 27, 2013 | 22.58 | 23.22 | 22.53 | 23.01 | 0 | +0.44(+1.95%) |
Nov 26, 2013 | 22.55 | 22.81 | 22.42 | 22.57 | 0 | +0.12(+0.53%) |
Nov 25, 2013 | 21.74 | 22.85 | 21.72 | 22.45 | 102,520 | +0.59(+2.70%) |
Nov 22, 2013 | 21.48 | 22.22 | 21.42 | 21.86 | 0 | +0.39(+1.82%) |
Nov 21, 2013 | 21.09 | 21.47 | 20.78 | 21.47 | 58,220 | +0.52(+2.48%) |
Nov 20, 2013 | 20.95 | 21.32 | 20.57 | 20.95 | 0 | +0.03(+0.14%) |
Nov 19, 2013 | 21.40 | 21.71 | 20.71 | 20.92 | 212,883 | -0.43(-2.01%) |
Nov 18, 2013 | 20.47 | 21.43 | 20.41 | 21.35 | 0 | +0.93(+4.55%) |
Nov 15, 2013 | 20.56 | 20.64 | 20.32 | 20.42 | 0 | -0.17(-0.83%) |
Nov 14, 2013 | 20.39 | 20.85 | 20.15 | 20.59 | 0 | +0.32(+1.58%) |
Nov 12, 2013 | 19.96 | 20.47 | 19.96 | 20.27 | 0 | +0.17(+0.85%) |
Nov 11, 2013 | 20.30 | 20.54 | 19.91 | 20.10 | 0 | -0.18(-0.89%) |
Nov 08, 2013 | 19.83 | 21.23 | 19.73 | 20.28 | 0 | +0.49(+2.48%) |
Nov 07, 2013 | 21.57 | 21.57 | 19.74 | 19.79 | 134,949 | -1.54(-7.22%) |
Nov 06, 2013 | 21.31 | 21.89 | 21.00 | 21.33 | 51,453 | +0.10(+0.47%) |
Nov 05, 2013 | 20.94 | 21.47 | 20.35 | 21.23 | 0 | +0.19(+0.90%) |
Nov 04, 2013 | 20.83 | 21.28 | 20.36 | 21.04 | 49,808 | +0.38(+1.84%) |
Nov 01, 2013 | 20.63 | 20.96 | 20.26 | 20.66 | 0 | +0.06(+0.29%) |
Oct 31, 2013 | 20.83 | 20.92 | 20.45 | 20.60 | 0 | -0.23(-1.10%) |
Oct 30, 2013 | 21.19 | 21.19 | 20.78 | 20.83 | 22,498 | -0.29(-1.37%) |
Oct 29, 2013 | 21.29 | 21.43 | 20.82 | 21.12 | 0 | -0.07(-0.33%) |
Oct 28, 2013 | 21.16 | 21.57 | 21.03 | 21.19 | 0 | -0.02(-0.09%) |
Oct 25, 2013 | 21.73 | 21.73 | 20.98 | 21.21 | 0 | -0.43(-1.99%) |
Oct 24, 2013 | 21.75 | 21.88 | 21.06 | 21.64 | 61,905 | +0.01(+0.05%) |
Oct 23, 2013 | 21.56 | 21.88 | 21.34 | 21.63 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 22.03 | 23.13 | 21.59 | 21.63 | 24,579 | -0.25(-1.14%) |
Oct 21, 2013 | 22.26 | 22.42 | 21.72 | 21.88 | 147,282 | -0.83(-3.65%) |
Oct 18, 2013 | 23.20 | 23.20 | 22.51 | 22.71 | 59,845 | -0.23(-1.00%) |
Oct 17, 2013 | 22.85 | 23.14 | 22.68 | 22.94 | 38,376 | +0.04(+0.17%) |
Oct 16, 2013 | 22.95 | 23.14 | 22.71 | 22.90 | 28,451 | +0.20(+0.88%) |
Oct 15, 2013 | 22.75 | 23.53 | 22.69 | 22.70 | 20,990 | -0.02(-0.09%) |
Oct 14, 2013 | 22.45 | 22.88 | 22.45 | 22.72 | 50,983 | +0.21(+0.93%) |
Oct 11, 2013 | 22.27 | 22.72 | 22.27 | 22.51 | 0 | -0.01(-0.04%) |
Oct 10, 2013 | 22.61 | 22.72 | 22.08 | 22.52 | 66,039 | +0.28(+1.26%) |
Oct 09, 2013 | 22.65 | 22.83 | 22.00 | 22.24 | 75,990 | -0.39(-1.72%) |
Oct 08, 2013 | 23.21 | 23.41 | 22.53 | 22.63 | 51,968 | -0.51(-2.20%) |
Oct 07, 2013 | 23.55 | 23.96 | 23.06 | 23.14 | 0 | -0.58(-2.45%) |
Oct 04, 2013 | 23.40 | 24.00 | 23.31 | 23.72 | 0 | +0.29(+1.24%) |
Oct 03, 2013 | 23.57 | 23.58 | 23.07 | 23.43 | 0 | -0.17(-0.72%) |
Oct 02, 2013 | 23.52 | 23.89 | 23.45 | 23.60 | 37,506 | -0.08(-0.34%) |
Oct 01, 2013 | 23.46 | 23.91 | 23.46 | 23.68 | 39,998 | +0.34(+1.46%) |
Sep 27, 2013 | 23.28 | 23.61 | 23.24 | 23.34 | 0 | -0.15(-0.64%) |
Sep 26, 2013 | 23.51 | 23.73 | 23.20 | 23.49 | 30,473 | +0.17(+0.73%) |
Sep 25, 2013 | 23.86 | 23.86 | 23.21 | 23.32 | 24,035 | -0.48(-2.02%) |
Sep 24, 2013 | 23.64 | 23.94 | 23.30 | 23.80 | 46,844 | +0.11(+0.46%) |
Sep 23, 2013 | 22.60 | 23.83 | 22.38 | 23.69 | 83,573 | +1.05(+4.64%) |
Sep 20, 2013 | 22.94 | 23.17 | 22.52 | 22.64 | 0 | -0.21(-0.92%) |
Sep 19, 2013 | 23.00 | 23.23 | 22.65 | 22.85 | 0 | -0.13(-0.57%) |
Sep 18, 2013 | 23.03 | 23.31 | 22.40 | 22.98 | 0 | -0.06(-0.26%) |
Sep 17, 2013 | 22.93 | 23.15 | 22.71 | 23.04 | 0 | +0.04(+0.17%) |
Sep 16, 2013 | 23.05 | 23.36 | 22.88 | 23.00 | 0 | -0.06(-0.26%) |
Sep 13, 2013 | 23.19 | 23.39 | 22.80 | 23.06 | 0 | -0.01(-0.04%) |
Sep 12, 2013 | 22.99 | 23.53 | 22.70 | 23.07 | 0 | +0.06(+0.26%) |
Sep 11, 2013 | 23.11 | 23.11 | 22.76 | 23.01 | 0 | -0.11(-0.48%) |
Sep 10, 2013 | 23.20 | 23.48 | 22.88 | 23.12 | 38,723 | +0.02(+0.09%) |
Sep 09, 2013 | 22.80 | 23.15 | 22.65 | 23.10 | 0 | +0.32(+1.40%) |
Sep 06, 2013 | 23.13 | 23.13 | 22.51 | 22.78 | 0 | -0.28(-1.21%) |
Sep 05, 2013 | 22.99 | 23.22 | 22.71 | 23.06 | 0 | +0.13(+0.57%) |
Sep 04, 2013 | 22.62 | 23.26 | 22.31 | 22.93 | 0 | +0.30(+1.33%) |