Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.92 | 20.00 | 19.71 | 19.97 | 0 | +0.09(+0.45%) |
Nov 27, 2013 | 19.87 | 20.12 | 19.50 | 19.88 | 0 | -0.01(-0.04%) |
Nov 26, 2013 | 19.99 | 20.13 | 19.74 | 19.89 | 0 | -0.08(-0.40%) |
Nov 25, 2013 | 20.18 | 20.58 | 19.93 | 19.97 | 0 | +0.12(+0.59%) |
Nov 22, 2013 | 19.71 | 20.09 | 19.57 | 19.85 | 0 | +0.16(+0.82%) |
Nov 21, 2013 | 19.41 | 20.03 | 19.17 | 19.69 | 0 | +0.23(+1.20%) |
Nov 20, 2013 | 19.00 | 19.66 | 18.90 | 19.46 | 0 | +0.42(+2.21%) |
Nov 19, 2013 | 19.02 | 19.24 | 18.89 | 19.04 | 0 | -0.05(-0.28%) |
Nov 18, 2013 | 19.27 | 19.61 | 18.80 | 19.09 | 0 | -0.23(-1.20%) |
Nov 15, 2013 | 18.49 | 19.43 | 18.36 | 19.32 | 0 | +0.82(+4.45%) |
Nov 14, 2013 | 18.82 | 19.22 | 18.45 | 18.50 | 0 | -0.35(-1.84%) |
Nov 12, 2013 | 19.29 | 19.35 | 18.50 | 18.85 | 0 | -0.56(-2.90%) |
Nov 11, 2013 | 20.01 | 20.01 | 19.31 | 19.41 | 0 | -1.10(-5.36%) |
Nov 08, 2013 | 20.52 | 20.61 | 20.14 | 20.51 | 0 | -0.03(-0.13%) |
Nov 07, 2013 | 20.52 | 20.77 | 20.21 | 20.54 | 0 | -0.01(-0.04%) |
Nov 06, 2013 | 20.55 | 20.78 | 20.38 | 20.55 | 0 | -0.01(-0.04%) |
Nov 05, 2013 | 20.34 | 20.87 | 20.22 | 20.55 | 0 | +0.05(+0.26%) |
Nov 04, 2013 | 19.48 | 20.59 | 19.39 | 20.50 | 0 | +0.80(+4.04%) |
Nov 01, 2013 | 20.55 | 21.05 | 19.57 | 19.71 | 0 | +0.05(+0.27%) |
Oct 31, 2013 | 19.66 | 19.88 | 19.04 | 19.65 | 0 | -0.10(-0.50%) |
Oct 30, 2013 | 19.59 | 19.82 | 18.84 | 19.75 | 0 | +0.13(+0.68%) |
Oct 29, 2013 | 19.81 | 19.98 | 19.45 | 19.62 | 0 | -0.09(-0.45%) |
Oct 28, 2013 | 19.89 | 20.08 | 19.52 | 19.71 | 0 | -0.09(-0.45%) |
Oct 25, 2013 | 19.66 | 20.24 | 19.20 | 19.79 | 0 | +0.13(+0.64%) |
Oct 24, 2013 | 20.29 | 20.29 | 18.95 | 19.67 | 0 | -0.63(-3.12%) |
Oct 23, 2013 | 20.30 | 20.64 | 19.40 | 20.30 | 0 | -0.07(-0.35%) |
Oct 22, 2013 | 20.18 | 20.47 | 19.68 | 20.38 | 0 | +0.21(+1.06%) |
Oct 21, 2013 | 20.55 | 20.67 | 20.11 | 20.16 | 0 | -0.38(-1.87%) |
Oct 18, 2013 | 20.38 | 20.69 | 20.17 | 20.55 | 105,170 | +0.19(+0.92%) |
Oct 17, 2013 | 20.16 | 20.62 | 19.79 | 20.36 | 0 | +0.10(+0.49%) |
Oct 16, 2013 | 20.29 | 20.47 | 19.98 | 20.26 | 0 | +0.02(+0.09%) |
Oct 15, 2013 | 20.37 | 20.47 | 20.12 | 20.24 | 0 | -0.12(-0.57%) |
Oct 14, 2013 | 20.50 | 20.51 | 20.13 | 20.36 | 0 | -0.19(-0.91%) |
Oct 11, 2013 | 20.61 | 20.80 | 20.44 | 20.55 | 0 | -0.05(-0.26%) |
Oct 10, 2013 | 20.38 | 20.84 | 20.32 | 20.60 | 0 | +0.33(+1.63%) |
Oct 09, 2013 | 20.72 | 20.72 | 20.12 | 20.27 | 0 | -0.39(-1.90%) |
Oct 08, 2013 | 20.55 | 20.81 | 20.38 | 20.66 | 0 | +0.06(+0.30%) |
Oct 07, 2013 | 20.72 | 20.84 | 20.53 | 20.60 | 0 | -0.27(-1.28%) |
Oct 04, 2013 | 20.86 | 20.88 | 20.70 | 20.87 | 0 | +0.03(+0.13%) |
Oct 03, 2013 | 20.30 | 20.84 | 20.23 | 20.84 | 0 | +0.48(+2.37%) |
Oct 02, 2013 | 20.67 | 20.69 | 19.90 | 20.36 | 0 | -0.38(-1.81%) |
Oct 01, 2013 | 20.29 | 20.73 | 20.22 | 20.73 | 0 | -0.70(-3.25%) |
Sep 27, 2013 | 21.41 | 21.81 | 21.26 | 21.43 | 0 | -0.01(-0.04%) |
Sep 26, 2013 | 21.68 | 21.90 | 21.30 | 21.44 | 0 | -0.13(-0.58%) |
Sep 25, 2013 | 21.72 | 21.72 | 21.50 | 21.56 | 0 | -0.15(-0.70%) |
Sep 24, 2013 | 21.33 | 21.80 | 21.31 | 21.72 | 0 | +0.39(+1.85%) |
Sep 23, 2013 | 20.46 | 21.40 | 20.32 | 21.32 | 0 | +0.87(+4.23%) |
Sep 20, 2013 | 20.88 | 21.03 | 20.27 | 20.46 | 0 | -0.51(-2.43%) |
Sep 19, 2013 | 21.09 | 21.36 | 20.70 | 20.97 | 0 | -0.29(-1.38%) |
Sep 18, 2013 | 20.63 | 21.44 | 20.52 | 21.26 | 0 | +0.50(+2.40%) |
Sep 17, 2013 | 21.29 | 21.43 | 20.63 | 20.76 | 0 | -0.57(-2.68%) |
Sep 16, 2013 | 20.78 | 21.42 | 20.78 | 21.33 | 0 | +0.33(+1.57%) |
Sep 13, 2013 | 20.57 | 21.02 | 20.46 | 21.00 | 0 | +0.37(+1.78%) |
Sep 12, 2013 | 20.91 | 21.04 | 20.57 | 20.63 | 0 | -0.29(-1.41%) |
Sep 11, 2013 | 20.46 | 21.02 | 20.12 | 20.93 | 0 | +0.35(+1.69%) |
Sep 10, 2013 | 20.55 | 20.77 | 20.19 | 20.58 | 0 | +0.06(+0.30%) |
Sep 09, 2013 | 20.80 | 21.02 | 20.25 | 20.52 | 0 | -0.25(-1.20%) |
Sep 06, 2013 | 20.83 | 21.22 | 20.54 | 20.77 | 0 | -0.07(-0.34%) |
Sep 05, 2013 | 20.47 | 21.22 | 20.38 | 20.84 | 0 | +0.28(+1.35%) |
Sep 04, 2013 | 20.07 | 20.56 | 19.68 | 20.56 | 0 | +0.43(+2.13%) |