Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.87 | 19.93 | 19.62 | 19.75 | 68,545 | +0.02(+0.08%) |
Nov 28, 2013 | 19.62 | 19.81 | 19.56 | 19.74 | 154,382 | +0.00(+0.00%) |
Nov 27, 2013 | 19.62 | 19.81 | 19.56 | 19.74 | 154,382 | +0.05(+0.24%) |
Nov 26, 2013 | 19.81 | 19.86 | 19.56 | 19.69 | 169,098 | +0.09(+0.48%) |
Nov 25, 2013 | 19.60 | 19.71 | 19.43 | 19.60 | 83,949 | +0.00(+0.00%) |
Nov 22, 2013 | 19.56 | 19.71 | 19.27 | 19.60 | 166,743 | +0.06(+0.29%) |
Nov 21, 2013 | 19.22 | 19.58 | 19.22 | 19.54 | 145,098 | +0.34(+1.77%) |
Nov 20, 2013 | 19.46 | 19.61 | 19.09 | 19.20 | 148,826 | -0.13(-0.68%) |
Nov 19, 2013 | 19.36 | 19.59 | 19.23 | 19.33 | 158,351 | +0.04(+0.19%) |
Nov 18, 2013 | 19.36 | 19.52 | 19.18 | 19.29 | 99,503 | -0.12(-0.62%) |
Nov 15, 2013 | 19.28 | 19.52 | 19.10 | 19.41 | 218,051 | +0.10(+0.52%) |
Nov 14, 2013 | 19.33 | 19.38 | 19.14 | 19.31 | 54,509 | +0.03(+0.16%) |
Nov 13, 2013 | 18.92 | 19.28 | 18.70 | 19.28 | 215,197 | +0.18(+0.93%) |
Nov 12, 2013 | 19.53 | 19.53 | 18.97 | 19.10 | 105,278 | -0.17(-0.87%) |
Nov 11, 2013 | 19.46 | 19.52 | 19.09 | 19.27 | 331,103 | -0.16(-0.84%) |
Nov 08, 2013 | 19.21 | 19.47 | 18.91 | 19.43 | 197,894 | +0.23(+1.17%) |
Nov 07, 2013 | 19.37 | 19.45 | 19.02 | 19.21 | 132,122 | -0.23(-1.16%) |
Nov 06, 2013 | 19.51 | 19.61 | 19.37 | 19.43 | 48,455 | +0.07(+0.38%) |
Nov 05, 2013 | 19.38 | 19.76 | 19.33 | 19.36 | 87,410 | -0.06(-0.30%) |
Nov 04, 2013 | 19.49 | 19.57 | 19.26 | 19.42 | 189,513 | +0.06(+0.30%) |
Nov 01, 2013 | 19.46 | 19.60 | 19.19 | 19.36 | 318,142 | -0.16(-0.83%) |
Oct 31, 2013 | 19.73 | 19.73 | 19.30 | 19.52 | 223,830 | -0.09(-0.45%) |
Oct 30, 2013 | 19.83 | 19.95 | 19.57 | 19.61 | 91,440 | -0.21(-1.06%) |
Oct 29, 2013 | 19.99 | 20.04 | 19.59 | 19.82 | 155,755 | -0.09(-0.45%) |
Oct 28, 2013 | 19.97 | 20.00 | 19.71 | 19.91 | 104,419 | +0.07(+0.37%) |
Oct 25, 2013 | 19.72 | 19.87 | 19.50 | 19.84 | 158,941 | +0.20(+1.01%) |
Oct 24, 2013 | 19.64 | 19.70 | 19.52 | 19.64 | 81,351 | -0.01(-0.05%) |
Oct 23, 2013 | 19.61 | 20.02 | 19.59 | 19.65 | 213,763 | -0.05(-0.27%) |
Oct 22, 2013 | 19.44 | 19.83 | 19.44 | 19.70 | 200,453 | +0.31(+1.59%) |
Oct 21, 2013 | 19.39 | 19.47 | 19.28 | 19.39 | 153,733 | +0.04(+0.19%) |
Oct 18, 2013 | 19.29 | 19.37 | 19.03 | 19.35 | 443,651 | +0.26(+1.37%) |
Oct 17, 2013 | 18.74 | 19.14 | 18.74 | 19.09 | 95,778 | +0.30(+1.62%) |
Oct 16, 2013 | 18.76 | 19.04 | 18.66 | 18.79 | 100,369 | +0.12(+0.62%) |
Oct 15, 2013 | 18.96 | 18.96 | 18.49 | 18.67 | 167,576 | -0.19(-1.03%) |
Oct 14, 2013 | 18.82 | 18.98 | 18.64 | 18.87 | 107,317 | -0.08(-0.44%) |
Oct 11, 2013 | 18.72 | 18.95 | 18.66 | 18.95 | 138,181 | +0.25(+1.32%) |
Oct 10, 2013 | 18.50 | 18.72 | 18.29 | 18.70 | 110,776 | +0.38(+2.09%) |
Oct 09, 2013 | 18.36 | 18.62 | 18.20 | 18.32 | 226,714 | -0.03(-0.14%) |
Oct 08, 2013 | 18.27 | 18.62 | 18.27 | 18.35 | 275,773 | +0.12(+0.63%) |
Oct 07, 2013 | 18.19 | 18.41 | 18.19 | 18.23 | 129,815 | -0.10(-0.57%) |
Oct 04, 2013 | 18.32 | 18.47 | 18.27 | 18.34 | 93,157 | -0.02(-0.11%) |
Oct 03, 2013 | 18.65 | 18.65 | 18.30 | 18.36 | 225,867 | -0.37(-1.99%) |
Oct 02, 2013 | 18.84 | 19.03 | 18.69 | 18.73 | 160,955 | -0.25(-1.30%) |
Oct 01, 2013 | 18.85 | 19.11 | 18.82 | 18.98 | 157,204 | +0.07(+0.36%) |
Sep 30, 2013 | 18.86 | 19.06 | 18.84 | 18.91 | 267,423 | -0.12(-0.61%) |
Sep 27, 2013 | 18.94 | 19.21 | 18.94 | 19.02 | 173,626 | -0.08(-0.41%) |
Sep 26, 2013 | 19.30 | 19.44 | 19.05 | 19.10 | 287,858 | -0.21(-1.08%) |
Sep 25, 2013 | 19.37 | 19.54 | 19.24 | 19.31 | 1,250,492 | -0.01(-0.05%) |
Sep 24, 2013 | 19.18 | 19.53 | 19.10 | 19.32 | 401,179 | +0.27(+1.40%) |
Sep 23, 2013 | 18.68 | 19.17 | 18.68 | 19.06 | 108,752 | +0.26(+1.37%) |
Sep 20, 2013 | 18.86 | 18.88 | 18.64 | 18.80 | 503,378 | -0.05(-0.28%) |
Sep 19, 2013 | 18.85 | 18.88 | 18.64 | 18.85 | 95,751 | +0.01(+0.03%) |
Sep 18, 2013 | 18.48 | 18.99 | 18.22 | 18.85 | 178,830 | +0.31(+1.70%) |
Sep 17, 2013 | 18.21 | 18.59 | 18.21 | 18.53 | 209,429 | +0.38(+2.08%) |
Sep 16, 2013 | 18.33 | 18.33 | 17.95 | 18.16 | 199,615 | +0.12(+0.64%) |
Sep 13, 2013 | 17.96 | 18.18 | 17.79 | 18.04 | 93,176 | +0.19(+1.09%) |
Sep 12, 2013 | 18.01 | 18.04 | 17.76 | 17.85 | 137,311 | -0.12(-0.67%) |
Sep 11, 2013 | 18.03 | 18.25 | 17.82 | 17.97 | 182,286 | -0.05(-0.29%) |
Sep 10, 2013 | 17.86 | 18.02 | 17.58 | 18.02 | 182,604 | +0.26(+1.47%) |
Sep 09, 2013 | 17.65 | 17.79 | 17.56 | 17.76 | 102,977 | +0.21(+1.19%) |
Sep 06, 2013 | 17.61 | 17.69 | 17.41 | 17.55 | 95,178 | +0.09(+0.54%) |
Sep 05, 2013 | 17.77 | 17.87 | 17.36 | 17.45 | 147,127 | -0.32(-1.83%) |
Sep 04, 2013 | 17.85 | 17.85 | 17.66 | 17.78 | 114,802 | -0.09(-0.50%) |
Sep 03, 2013 | 18.29 | 18.29 | 17.75 | 17.87 | 125,194 | -0.20(-1.10%) |