Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.50 | 18.53 | 18.31 | 18.31 | 142,276 | -0.09(-0.48%) |
Nov 27, 2013 | 18.47 | 18.60 | 18.23 | 18.40 | 394,583 | -0.12(-0.64%) |
Nov 26, 2013 | 18.41 | 18.67 | 18.27 | 18.52 | 382,835 | +0.08(+0.44%) |
Nov 25, 2013 | 18.20 | 18.49 | 18.16 | 18.44 | 1,053,860 | +0.23(+1.27%) |
Nov 22, 2013 | 18.02 | 18.24 | 17.81 | 18.21 | 2,791,205 | -0.89(-4.68%) |
Nov 21, 2013 | 19.18 | 19.18 | 19.04 | 19.10 | 150,657 | +0.02(+0.10%) |
Nov 20, 2013 | 19.43 | 19.53 | 18.99 | 19.08 | 118,050 | -0.24(-1.26%) |
Nov 19, 2013 | 19.51 | 19.62 | 19.23 | 19.33 | 80,443 | -0.23(-1.18%) |
Nov 18, 2013 | 19.75 | 19.86 | 19.48 | 19.56 | 55,781 | -0.11(-0.57%) |
Nov 15, 2013 | 19.56 | 19.73 | 19.48 | 19.67 | 135,600 | +0.07(+0.35%) |
Nov 14, 2013 | 19.64 | 19.78 | 19.57 | 19.60 | 66,342 | +0.01(+0.06%) |
Nov 13, 2013 | 19.50 | 19.73 | 19.35 | 19.59 | 71,055 | +0.02(+0.10%) |
Nov 12, 2013 | 19.50 | 19.62 | 19.34 | 19.57 | 51,098 | +0.01(+0.06%) |
Nov 11, 2013 | 19.83 | 19.91 | 19.49 | 19.56 | 80,241 | -0.33(-1.67%) |
Nov 08, 2013 | 20.06 | 20.08 | 19.71 | 19.89 | 62,923 | -0.21(-1.06%) |
Nov 07, 2013 | 20.11 | 20.20 | 19.93 | 20.10 | 77,430 | +0.09(+0.44%) |
Nov 06, 2013 | 19.93 | 20.09 | 19.88 | 20.01 | 76,904 | +0.13(+0.66%) |
Nov 05, 2013 | 19.94 | 20.07 | 19.83 | 19.88 | 149,711 | -0.12(-0.59%) |
Nov 04, 2013 | 19.94 | 20.00 | 19.85 | 20.00 | 133,306 | +0.06(+0.31%) |
Nov 01, 2013 | 19.71 | 19.97 | 19.65 | 19.94 | 175,760 | +0.21(+1.05%) |
Oct 31, 2013 | 19.71 | 19.89 | 19.48 | 19.73 | 107,142 | +0.09(+0.45%) |
Oct 30, 2013 | 19.90 | 19.94 | 19.54 | 19.65 | 175,640 | -0.14(-0.70%) |
Oct 29, 2013 | 19.95 | 19.97 | 19.78 | 19.78 | 50,015 | -0.16(-0.78%) |
Oct 28, 2013 | 19.90 | 20.00 | 19.85 | 19.94 | 89,237 | +0.00(+0.00%) |
Oct 25, 2013 | 19.99 | 20.00 | 19.85 | 19.94 | 47,543 | +0.05(+0.25%) |
Oct 24, 2013 | 20.00 | 20.00 | 19.82 | 19.89 | 55,099 | -0.06(-0.28%) |
Oct 23, 2013 | 19.63 | 20.00 | 19.63 | 19.95 | 50,144 | +0.21(+1.05%) |
Oct 22, 2013 | 19.55 | 19.81 | 19.55 | 19.74 | 49,853 | +0.21(+1.06%) |
Oct 21, 2013 | 19.55 | 19.61 | 19.38 | 19.53 | 81,241 | +0.02(+0.10%) |
Oct 18, 2013 | 19.56 | 19.65 | 19.37 | 19.51 | 73,928 | +0.11(+0.58%) |
Oct 17, 2013 | 19.34 | 19.41 | 19.32 | 19.40 | 103,900 | +0.04(+0.19%) |
Oct 16, 2013 | 19.38 | 19.41 | 19.29 | 19.36 | 61,975 | +0.07(+0.36%) |
Oct 15, 2013 | 19.23 | 19.38 | 19.23 | 19.30 | 50,919 | -0.02(-0.13%) |
Oct 14, 2013 | 19.31 | 19.38 | 19.20 | 19.32 | 40,504 | -0.02(-0.10%) |
Oct 11, 2013 | 18.93 | 19.38 | 18.93 | 19.34 | 49,821 | +0.31(+1.61%) |
Oct 10, 2013 | 18.64 | 19.19 | 18.63 | 19.03 | 95,082 | +0.55(+2.98%) |
Oct 09, 2013 | 18.41 | 18.60 | 18.15 | 18.48 | 160,813 | +0.08(+0.41%) |
Oct 08, 2013 | 18.56 | 18.56 | 18.29 | 18.41 | 87,412 | -0.12(-0.67%) |
Oct 07, 2013 | 18.66 | 19.01 | 18.51 | 18.53 | 128,978 | -0.21(-1.13%) |
Oct 04, 2013 | 18.68 | 18.84 | 18.66 | 18.75 | 71,087 | +0.07(+0.40%) |
Oct 03, 2013 | 18.71 | 18.83 | 18.55 | 18.67 | 83,004 | -0.15(-0.80%) |
Oct 02, 2013 | 19.06 | 19.11 | 18.78 | 18.82 | 82,623 | -0.38(-1.99%) |
Oct 01, 2013 | 18.81 | 19.37 | 18.81 | 19.20 | 169,973 | +0.34(+1.79%) |
Sep 30, 2013 | 18.58 | 18.88 | 18.52 | 18.86 | 89,076 | +0.16(+0.84%) |
Sep 27, 2013 | 18.69 | 18.85 | 18.66 | 18.71 | 34,165 | -0.10(-0.53%) |
Sep 26, 2013 | 18.62 | 18.96 | 18.61 | 18.81 | 92,570 | +0.15(+0.80%) |
Sep 25, 2013 | 18.40 | 18.73 | 18.35 | 18.66 | 120,951 | +0.33(+1.82%) |
Sep 24, 2013 | 18.41 | 18.49 | 18.26 | 18.32 | 67,340 | -0.04(-0.20%) |
Sep 23, 2013 | 18.34 | 18.52 | 18.15 | 18.36 | 76,106 | +0.02(+0.10%) |
Sep 20, 2013 | 18.60 | 18.66 | 18.31 | 18.34 | 139,271 | -0.17(-0.93%) |
Sep 19, 2013 | 18.27 | 18.56 | 18.27 | 18.52 | 111,385 | +0.22(+1.21%) |
Sep 18, 2013 | 17.48 | 18.33 | 17.34 | 18.29 | 113,959 | +0.80(+4.55%) |
Sep 17, 2013 | 17.34 | 17.54 | 17.34 | 17.50 | 56,646 | +0.12(+0.71%) |
Sep 16, 2013 | 17.63 | 17.63 | 17.30 | 17.38 | 111,627 | -0.06(-0.35%) |
Sep 13, 2013 | 17.23 | 17.44 | 17.18 | 17.44 | 105,381 | +0.21(+1.22%) |
Sep 12, 2013 | 17.39 | 17.49 | 17.21 | 17.23 | 60,178 | -0.09(-0.53%) |
Sep 11, 2013 | 16.96 | 17.34 | 16.89 | 17.32 | 114,252 | +0.39(+2.33%) |
Sep 10, 2013 | 16.96 | 16.99 | 16.79 | 16.93 | 82,837 | +0.14(+0.81%) |
Sep 09, 2013 | 16.61 | 16.80 | 16.58 | 16.79 | 101,334 | +0.18(+1.08%) |
Sep 06, 2013 | 16.61 | 16.74 | 16.56 | 16.61 | 152,402 | +0.08(+0.49%) |
Sep 05, 2013 | 16.72 | 16.76 | 16.43 | 16.53 | 168,057 | -0.15(-0.89%) |
Sep 04, 2013 | 16.50 | 16.78 | 16.47 | 16.68 | 61,567 | +0.15(+0.90%) |