Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.99 | 19.99 | 19.77 | 19.89 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 19.91 | 20.02 | 19.77 | 19.89 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 19.97 | 20.01 | 19.77 | 19.89 | 0 | -0.13(-0.64%) |
Nov 25, 2013 | 20.08 | 20.31 | 19.90 | 20.01 | 448,051 | -0.02(-0.11%) |
Nov 22, 2013 | 19.83 | 20.04 | 19.70 | 20.04 | 0 | +0.15(+0.78%) |
Nov 21, 2013 | 19.53 | 19.91 | 19.47 | 19.88 | 433,609 | +0.43(+2.20%) |
Nov 20, 2013 | 19.46 | 19.59 | 19.33 | 19.45 | 457,653 | +0.04(+0.22%) |
Nov 19, 2013 | 19.35 | 19.60 | 19.21 | 19.41 | 380,827 | +0.04(+0.18%) |
Nov 18, 2013 | 19.30 | 19.62 | 19.17 | 19.37 | 0 | +0.10(+0.51%) |
Nov 15, 2013 | 19.40 | 19.53 | 19.21 | 19.28 | 0 | -0.15(-0.76%) |
Nov 14, 2013 | 19.33 | 19.45 | 19.24 | 19.42 | 157,650 | +0.11(+0.58%) |
Nov 13, 2013 | 19.03 | 19.32 | 18.90 | 19.31 | 0 | +0.18(+0.96%) |
Nov 12, 2013 | 19.20 | 19.25 | 18.92 | 19.13 | 0 | -0.13(-0.66%) |
Nov 11, 2013 | 19.54 | 19.63 | 19.23 | 19.25 | 0 | -0.34(-1.72%) |
Nov 08, 2013 | 18.86 | 19.68 | 18.84 | 19.59 | 0 | +0.74(+3.92%) |
Nov 07, 2013 | 19.23 | 19.27 | 18.83 | 18.85 | 290,355 | -0.32(-1.69%) |
Nov 06, 2013 | 19.18 | 19.18 | 18.99 | 19.18 | 165,541 | +0.15(+0.81%) |
Nov 05, 2013 | 18.95 | 19.19 | 18.83 | 19.02 | 389,670 | -0.07(-0.37%) |
Nov 04, 2013 | 19.10 | 19.17 | 18.85 | 19.09 | 356,918 | +0.04(+0.18%) |
Nov 01, 2013 | 19.09 | 19.25 | 18.83 | 19.06 | 0 | -0.04(-0.22%) |
Oct 31, 2013 | 19.40 | 19.48 | 19.09 | 19.10 | 455,175 | -0.32(-1.63%) |
Oct 30, 2013 | 19.56 | 19.60 | 19.38 | 19.42 | 405,554 | -0.08(-0.43%) |
Oct 29, 2013 | 19.53 | 19.61 | 19.21 | 19.50 | 0 | -0.03(-0.14%) |
Oct 28, 2013 | 19.40 | 19.61 | 19.40 | 19.53 | 0 | +0.13(+0.65%) |
Oct 25, 2013 | 19.48 | 19.48 | 19.18 | 19.40 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 19.37 | 19.49 | 19.23 | 19.40 | 373,504 | +0.14(+0.73%) |
Oct 23, 2013 | 18.84 | 19.35 | 18.47 | 19.26 | 626,596 | +0.40(+2.13%) |
Oct 22, 2013 | 18.85 | 18.97 | 18.69 | 18.86 | 360,460 | +0.04(+0.19%) |
Oct 21, 2013 | 18.92 | 18.99 | 18.74 | 18.83 | 423,264 | -0.11(-0.59%) |
Oct 18, 2013 | 18.95 | 18.97 | 18.76 | 18.94 | 370,613 | +0.12(+0.64%) |
Oct 17, 2013 | 18.55 | 18.85 | 18.47 | 18.82 | 309,662 | +0.13(+0.68%) |
Oct 16, 2013 | 18.56 | 18.86 | 18.38 | 18.69 | 312,340 | +0.20(+1.10%) |
Oct 15, 2013 | 18.62 | 18.75 | 18.45 | 18.49 | 268,513 | -0.23(-1.24%) |
Oct 14, 2013 | 18.50 | 18.73 | 18.43 | 18.72 | 284,351 | +0.12(+0.64%) |
Oct 11, 2013 | 17.98 | 18.61 | 17.94 | 18.60 | 0 | +0.53(+2.92%) |
Oct 10, 2013 | 17.85 | 18.21 | 17.79 | 18.07 | 322,675 | +0.42(+2.39%) |
Oct 09, 2013 | 17.71 | 17.84 | 17.57 | 17.65 | 392,289 | -0.01(-0.08%) |
Oct 08, 2013 | 17.76 | 17.83 | 17.62 | 17.67 | 366,030 | -0.10(-0.55%) |
Oct 07, 2013 | 17.88 | 17.93 | 17.75 | 17.76 | 229,241 | -0.30(-1.67%) |
Oct 04, 2013 | 17.86 | 18.11 | 17.73 | 18.07 | 0 | +0.17(+0.94%) |
Oct 03, 2013 | 18.11 | 18.11 | 17.78 | 17.90 | 0 | -0.20(-1.09%) |
Oct 02, 2013 | 18.21 | 18.21 | 17.92 | 18.09 | 332,898 | -0.20(-1.11%) |
Oct 01, 2013 | 17.96 | 18.33 | 17.83 | 18.30 | 752,074 | +0.30(+1.64%) |
Sep 30, 2013 | 17.62 | 18.03 | 17.61 | 18.00 | 0 | +0.16(+0.90%) |
Sep 27, 2013 | 17.82 | 18.08 | 17.70 | 17.84 | 0 | -0.13(-0.74%) |
Sep 26, 2013 | 18.21 | 18.28 | 17.90 | 17.98 | 399,857 | -0.18(-1.01%) |
Sep 25, 2013 | 18.17 | 18.25 | 17.95 | 18.16 | 344,288 | +0.05(+0.27%) |
Sep 24, 2013 | 18.05 | 18.25 | 17.99 | 18.11 | 294,437 | +0.11(+0.59%) |
Sep 23, 2013 | 17.98 | 18.11 | 17.71 | 18.00 | 412,157 | +0.03(+0.16%) |
Sep 20, 2013 | 17.81 | 18.07 | 17.79 | 17.98 | 0 | +0.19(+1.05%) |
Sep 19, 2013 | 18.03 | 18.03 | 17.62 | 17.79 | 468,914 | -0.18(-0.99%) |
Sep 18, 2013 | 18.19 | 18.35 | 17.89 | 17.97 | 0 | -0.18(-0.97%) |
Sep 17, 2013 | 17.86 | 18.15 | 17.82 | 18.14 | 0 | +0.26(+1.45%) |
Sep 16, 2013 | 17.88 | 18.04 | 17.82 | 17.88 | 0 | +0.06(+0.36%) |
Sep 13, 2013 | 17.78 | 17.83 | 17.63 | 17.82 | 0 | +0.11(+0.59%) |
Sep 12, 2013 | 17.82 | 17.90 | 17.69 | 17.71 | 0 | -0.08(-0.43%) |
Sep 11, 2013 | 17.80 | 17.91 | 17.56 | 17.79 | 0 | -0.05(-0.28%) |
Sep 10, 2013 | 17.69 | 17.86 | 17.64 | 17.84 | 375,627 | +0.25(+1.44%) |
Sep 09, 2013 | 17.48 | 17.65 | 17.36 | 17.59 | 0 | +0.18(+1.01%) |
Sep 06, 2013 | 17.57 | 17.61 | 17.05 | 17.41 | 0 | -0.06(-0.32%) |
Sep 05, 2013 | 17.44 | 17.56 | 17.36 | 17.47 | 315,224 | +0.07(+0.40%) |
Sep 04, 2013 | 17.31 | 17.55 | 17.22 | 17.40 | 929,413 | +0.13(+0.73%) |