Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.01 | 24.28 | 23.95 | 24.07 | 0 | +0.23(+0.96%) |
Nov 27, 2013 | 23.77 | 24.04 | 23.58 | 23.84 | 0 | +0.11(+0.46%) |
Nov 26, 2013 | 23.47 | 23.87 | 23.47 | 23.73 | 0 | +0.26(+1.11%) |
Nov 25, 2013 | 23.36 | 23.69 | 23.26 | 23.47 | 137,875 | +0.11(+0.47%) |
Nov 22, 2013 | 22.96 | 23.47 | 22.84 | 23.36 | 0 | +0.47(+2.05%) |
Nov 21, 2013 | 22.65 | 23.00 | 22.55 | 22.89 | 145,553 | +0.41(+1.82%) |
Nov 20, 2013 | 22.66 | 22.73 | 22.26 | 22.48 | 0 | -0.11(-0.49%) |
Nov 19, 2013 | 22.73 | 22.90 | 22.46 | 22.59 | 198,811 | -0.07(-0.31%) |
Nov 18, 2013 | 22.63 | 22.98 | 22.54 | 22.66 | 0 | +0.18(+0.80%) |
Nov 15, 2013 | 22.30 | 22.56 | 22.07 | 22.48 | 0 | +0.15(+0.67%) |
Nov 14, 2013 | 22.00 | 22.42 | 21.81 | 22.33 | 169,568 | +0.26(+1.18%) |
Nov 13, 2013 | 21.61 | 22.13 | 21.45 | 22.07 | 0 | +0.35(+1.61%) |
Nov 12, 2013 | 21.70 | 21.93 | 21.57 | 21.72 | 0 | -0.04(-0.18%) |
Nov 11, 2013 | 21.76 | 21.90 | 21.51 | 21.76 | 0 | +0.01(+0.05%) |
Nov 08, 2013 | 21.43 | 21.96 | 21.41 | 21.75 | 0 | +0.31(+1.45%) |
Nov 07, 2013 | 21.70 | 21.82 | 21.29 | 21.44 | 240,697 | -0.21(-0.97%) |
Nov 06, 2013 | 21.29 | 21.68 | 21.22 | 21.65 | 231,359 | +0.49(+2.32%) |
Nov 05, 2013 | 20.66 | 21.19 | 20.45 | 21.16 | 240,955 | +0.43(+2.07%) |
Nov 04, 2013 | 20.66 | 20.96 | 20.45 | 20.73 | 272,778 | +0.10(+0.48%) |
Nov 01, 2013 | 21.03 | 21.03 | 20.46 | 20.63 | 0 | -0.44(-2.09%) |
Oct 31, 2013 | 21.21 | 21.63 | 21.01 | 21.07 | 0 | -0.06(-0.28%) |
Oct 30, 2013 | 21.43 | 21.55 | 20.98 | 21.13 | 133,000 | -0.36(-1.68%) |
Oct 29, 2013 | 21.38 | 21.67 | 21.38 | 21.49 | 0 | +0.13(+0.61%) |
Oct 28, 2013 | 21.23 | 21.60 | 21.17 | 21.36 | 0 | +0.07(+0.33%) |
Oct 25, 2013 | 21.51 | 21.83 | 21.10 | 21.29 | 0 | -0.13(-0.61%) |
Oct 24, 2013 | 21.08 | 21.50 | 20.91 | 21.42 | 197,291 | +0.36(+1.71%) |
Oct 23, 2013 | 20.66 | 21.12 | 20.62 | 21.06 | 156,063 | +0.20(+0.96%) |
Oct 22, 2013 | 20.65 | 21.09 | 20.65 | 20.86 | 136,824 | +0.27(+1.31%) |
Oct 21, 2013 | 20.45 | 20.69 | 20.45 | 20.59 | 129,077 | +0.14(+0.68%) |
Oct 18, 2013 | 19.89 | 20.45 | 19.80 | 20.45 | 194,327 | +0.75(+3.81%) |
Oct 17, 2013 | 19.58 | 19.76 | 19.51 | 19.70 | 160,130 | -0.04(-0.20%) |
Oct 16, 2013 | 19.59 | 19.75 | 19.36 | 19.74 | 112,637 | +0.28(+1.44%) |
Oct 15, 2013 | 19.33 | 19.58 | 19.28 | 19.46 | 120,470 | +0.03(+0.15%) |
Oct 14, 2013 | 19.11 | 19.50 | 18.78 | 19.43 | 116,493 | +0.13(+0.67%) |
Oct 11, 2013 | 18.68 | 19.40 | 18.68 | 19.30 | 0 | +0.50(+2.66%) |
Oct 10, 2013 | 18.70 | 18.96 | 18.62 | 18.80 | 123,954 | +0.38(+2.06%) |
Oct 09, 2013 | 18.42 | 18.70 | 18.27 | 18.42 | 171,156 | +0.05(+0.27%) |
Oct 08, 2013 | 18.56 | 18.83 | 18.30 | 18.37 | 153,656 | -0.21(-1.13%) |
Oct 07, 2013 | 18.72 | 18.81 | 18.55 | 18.58 | 0 | -0.35(-1.85%) |
Oct 04, 2013 | 18.69 | 18.97 | 18.57 | 18.93 | 0 | +0.19(+1.01%) |
Oct 03, 2013 | 18.97 | 18.97 | 18.47 | 18.74 | 0 | -0.23(-1.21%) |
Oct 02, 2013 | 18.92 | 19.26 | 18.84 | 18.97 | 185,034 | -0.13(-0.68%) |
Oct 01, 2013 | 18.82 | 19.35 | 18.82 | 19.10 | 231,872 | +0.19(+1.00%) |
Sep 30, 2013 | 18.79 | 19.18 | 18.65 | 18.91 | 225,142 | -0.14(-0.73%) |
Sep 27, 2013 | 19.24 | 19.30 | 18.97 | 19.05 | 0 | -0.37(-1.91%) |
Sep 26, 2013 | 19.36 | 19.49 | 19.09 | 19.42 | 154,658 | +0.08(+0.41%) |
Sep 25, 2013 | 19.39 | 19.61 | 19.22 | 19.34 | 124,237 | +0.00(+0.00%) |
Sep 24, 2013 | 19.32 | 19.59 | 19.03 | 19.34 | 120,591 | +0.02(+0.10%) |
Sep 23, 2013 | 19.40 | 19.64 | 19.21 | 19.32 | 139,148 | -0.08(-0.41%) |
Sep 20, 2013 | 19.42 | 19.60 | 19.29 | 19.40 | 0 | -0.02(-0.10%) |
Sep 19, 2013 | 19.60 | 19.66 | 19.31 | 19.42 | 98,027 | -0.13(-0.66%) |
Sep 18, 2013 | 19.45 | 19.88 | 19.39 | 19.55 | 0 | +0.05(+0.26%) |
Sep 17, 2013 | 19.45 | 19.64 | 19.39 | 19.50 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 19.65 | 19.78 | 19.43 | 19.50 | 0 | -0.23(-1.17%) |
Sep 13, 2013 | 19.77 | 20.17 | 19.51 | 19.73 | 0 | +0.06(+0.31%) |
Sep 12, 2013 | 19.49 | 19.82 | 19.49 | 19.67 | 0 | +0.08(+0.41%) |
Sep 11, 2013 | 19.38 | 19.91 | 19.36 | 19.59 | 0 | +0.16(+0.82%) |
Sep 10, 2013 | 19.10 | 19.48 | 19.00 | 19.43 | 185,586 | +0.38(+1.99%) |
Sep 09, 2013 | 19.02 | 19.22 | 18.78 | 19.05 | 0 | +0.16(+0.85%) |
Sep 06, 2013 | 19.19 | 19.19 | 18.56 | 18.89 | 0 | -0.16(-0.84%) |
Sep 05, 2013 | 19.10 | 19.25 | 19.00 | 19.05 | 0 | -0.09(-0.47%) |
Sep 04, 2013 | 19.09 | 19.23 | 18.97 | 19.14 | 0 | +0.05(+0.26%) |