Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.94 | 25.34 | 24.50 | 24.53 | 0 | -0.18(-0.73%) |
Nov 27, 2013 | 24.38 | 24.81 | 24.08 | 24.71 | 0 | +0.42(+1.73%) |
Nov 26, 2013 | 23.61 | 24.87 | 23.61 | 24.29 | 0 | +0.64(+2.71%) |
Nov 25, 2013 | 25.33 | 25.33 | 23.25 | 23.65 | 125,669 | -1.60(-6.34%) |
Nov 22, 2013 | 25.21 | 25.64 | 24.69 | 25.25 | 0 | +0.12(+0.48%) |
Nov 21, 2013 | 23.99 | 25.77 | 23.99 | 25.13 | 99,822 | +1.32(+5.54%) |
Nov 20, 2013 | 24.33 | 24.55 | 23.75 | 23.81 | 0 | -0.49(-2.02%) |
Nov 19, 2013 | 24.52 | 25.18 | 24.01 | 24.30 | 66,873 | -0.14(-0.57%) |
Nov 18, 2013 | 24.74 | 25.68 | 24.11 | 24.44 | 0 | -0.12(-0.49%) |
Nov 15, 2013 | 23.70 | 24.92 | 23.54 | 24.56 | 0 | +0.87(+3.67%) |
Nov 14, 2013 | 23.84 | 25.30 | 23.36 | 23.69 | 0 | -0.86(-3.50%) |
Nov 12, 2013 | 23.62 | 24.63 | 23.37 | 24.55 | 0 | +0.91(+3.85%) |
Nov 11, 2013 | 24.54 | 24.65 | 23.34 | 23.64 | 0 | -0.83(-3.39%) |
Nov 08, 2013 | 23.96 | 25.46 | 23.96 | 24.47 | 0 | +0.54(+2.26%) |
Nov 07, 2013 | 24.46 | 24.72 | 23.61 | 23.93 | 77,229 | -0.45(-1.85%) |
Nov 06, 2013 | 26.31 | 26.38 | 24.32 | 24.38 | 77,319 | -1.68(-6.45%) |
Nov 05, 2013 | 26.13 | 26.34 | 25.49 | 26.06 | 0 | -0.29(-1.10%) |
Nov 04, 2013 | 26.45 | 26.62 | 26.07 | 26.35 | 65,379 | -0.02(-0.08%) |
Nov 01, 2013 | 26.93 | 27.02 | 25.76 | 26.37 | 0 | -0.61(-2.26%) |
Oct 31, 2013 | 26.87 | 27.61 | 26.26 | 26.98 | 0 | +0.20(+0.75%) |
Oct 30, 2013 | 27.84 | 28.42 | 26.76 | 26.78 | 226,849 | -1.13(-4.05%) |
Oct 29, 2013 | 26.38 | 27.96 | 26.38 | 27.91 | 0 | +1.54(+5.84%) |
Oct 28, 2013 | 24.69 | 26.85 | 24.69 | 26.37 | 0 | +1.67(+6.76%) |
Oct 25, 2013 | 24.38 | 25.00 | 24.27 | 24.70 | 0 | +0.45(+1.86%) |
Oct 24, 2013 | 23.53 | 24.40 | 23.22 | 24.25 | 200,837 | +1.27(+5.53%) |
Oct 23, 2013 | 21.50 | 23.75 | 21.24 | 22.98 | 0 | +1.53(+7.13%) |
Oct 22, 2013 | 21.72 | 21.72 | 20.59 | 21.45 | 122,027 | -0.04(-0.16%) |
Oct 21, 2013 | 21.71 | 22.00 | 21.32 | 21.48 | 208,568 | -0.05(-0.21%) |
Oct 18, 2013 | 21.99 | 21.99 | 21.00 | 21.53 | 305,346 | +0.84(+4.06%) |
Oct 17, 2013 | 19.16 | 22.07 | 19.16 | 20.69 | 260,747 | +1.15(+5.89%) |
Oct 16, 2013 | 19.28 | 19.76 | 19.28 | 19.54 | 188,787 | +0.43(+2.25%) |
Oct 15, 2013 | 19.23 | 19.52 | 19.00 | 19.11 | 116,587 | -0.22(-1.14%) |
Oct 14, 2013 | 19.70 | 19.80 | 19.13 | 19.33 | 49,433 | -0.52(-2.62%) |
Oct 11, 2013 | 19.84 | 20.20 | 19.53 | 19.85 | 0 | -0.02(-0.10%) |
Oct 10, 2013 | 19.27 | 20.07 | 19.27 | 19.87 | 54,210 | +0.84(+4.41%) |
Oct 09, 2013 | 20.10 | 20.20 | 18.94 | 19.03 | 0 | -1.03(-5.13%) |
Oct 08, 2013 | 20.68 | 20.81 | 20.01 | 20.06 | 100,862 | -0.56(-2.72%) |
Oct 07, 2013 | 20.94 | 20.97 | 20.52 | 20.62 | 0 | -0.61(-2.87%) |
Oct 04, 2013 | 21.32 | 21.67 | 20.92 | 21.23 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 21.57 | 21.77 | 21.15 | 21.23 | 0 | -0.45(-2.08%) |
Oct 02, 2013 | 21.69 | 22.13 | 21.03 | 21.68 | 157,159 | -0.16(-0.73%) |
Oct 01, 2013 | 21.42 | 21.91 | 21.42 | 21.84 | 291,491 | +0.19(+0.88%) |
Sep 27, 2013 | 22.10 | 22.75 | 21.40 | 21.65 | 0 | -0.74(-3.31%) |
Sep 26, 2013 | 22.55 | 22.85 | 22.21 | 22.39 | 68,853 | -0.03(-0.13%) |
Sep 25, 2013 | 24.78 | 25.33 | 21.95 | 22.42 | 258,947 | -3.74(-14.30%) |
Sep 24, 2013 | 26.62 | 26.96 | 25.95 | 26.16 | 75,286 | -0.35(-1.32%) |
Sep 23, 2013 | 26.32 | 26.96 | 25.72 | 26.51 | 70,186 | +0.08(+0.30%) |
Sep 20, 2013 | 26.28 | 27.00 | 25.92 | 26.43 | 0 | +0.19(+0.72%) |
Sep 19, 2013 | 25.95 | 26.61 | 25.38 | 26.24 | 60,913 | +0.41(+1.60%) |
Sep 18, 2013 | 25.50 | 26.00 | 25.19 | 25.83 | 0 | +0.39(+1.52%) |
Sep 17, 2013 | 25.07 | 25.50 | 24.79 | 25.44 | 0 | +0.38(+1.52%) |
Sep 16, 2013 | 25.48 | 25.48 | 24.96 | 25.06 | 0 | -0.01(-0.04%) |
Sep 13, 2013 | 25.14 | 25.26 | 24.78 | 25.07 | 0 | +0.08(+0.32%) |
Sep 12, 2013 | 25.13 | 25.33 | 24.75 | 24.99 | 0 | -0.09(-0.36%) |
Sep 11, 2013 | 24.52 | 25.20 | 24.21 | 25.08 | 0 | +0.55(+2.24%) |
Sep 10, 2013 | 24.18 | 25.04 | 24.18 | 24.53 | 77,972 | -0.40(-1.60%) |
Sep 09, 2013 | 24.99 | 25.05 | 24.58 | 24.93 | 0 | +0.11(+0.44%) |
Sep 06, 2013 | 25.00 | 25.31 | 24.37 | 24.82 | 0 | -0.03(-0.12%) |
Sep 05, 2013 | 25.02 | 25.14 | 24.81 | 24.85 | 0 | -0.09(-0.36%) |
Sep 04, 2013 | 23.95 | 24.99 | 23.95 | 24.94 | 0 | +1.01(+4.22%) |