Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.57 | 18.61 | 18.39 | 18.39 | 141,686 | -0.09(-0.48%) |
Nov 27, 2013 | 18.55 | 18.68 | 18.31 | 18.48 | 392,946 | -0.12(-0.64%) |
Nov 26, 2013 | 18.48 | 18.75 | 18.35 | 18.60 | 381,247 | +0.08(+0.44%) |
Nov 25, 2013 | 18.28 | 18.57 | 18.23 | 18.52 | 1,049,488 | +0.23(+1.27%) |
Nov 22, 2013 | 18.10 | 18.31 | 17.89 | 18.28 | 2,779,625 | -0.90(-4.68%) |
Nov 21, 2013 | 19.26 | 19.26 | 19.12 | 19.18 | 150,032 | +0.02(+0.10%) |
Nov 20, 2013 | 19.51 | 19.61 | 19.07 | 19.16 | 117,560 | -0.24(-1.26%) |
Nov 19, 2013 | 19.59 | 19.70 | 19.31 | 19.41 | 80,109 | -0.23(-1.18%) |
Nov 18, 2013 | 19.83 | 19.95 | 19.56 | 19.64 | 55,549 | -0.11(-0.57%) |
Nov 15, 2013 | 19.65 | 19.81 | 19.56 | 19.75 | 135,038 | +0.07(+0.35%) |
Nov 14, 2013 | 19.72 | 19.87 | 19.65 | 19.68 | 66,066 | +0.01(+0.06%) |
Nov 13, 2013 | 19.58 | 19.81 | 19.43 | 19.67 | 70,760 | +0.02(+0.10%) |
Nov 12, 2013 | 19.58 | 19.70 | 19.42 | 19.65 | 50,886 | +0.01(+0.06%) |
Nov 11, 2013 | 19.92 | 19.99 | 19.57 | 19.64 | 79,908 | -0.33(-1.67%) |
Nov 08, 2013 | 20.15 | 20.17 | 19.80 | 19.97 | 62,662 | -0.21(-1.06%) |
Nov 07, 2013 | 20.20 | 20.28 | 20.02 | 20.19 | 77,109 | +0.09(+0.44%) |
Nov 06, 2013 | 20.01 | 20.17 | 19.96 | 20.10 | 76,585 | +0.13(+0.66%) |
Nov 05, 2013 | 20.02 | 20.15 | 19.91 | 19.97 | 149,090 | -0.12(-0.59%) |
Nov 04, 2013 | 20.02 | 20.08 | 19.93 | 20.08 | 132,753 | +0.06(+0.31%) |
Nov 01, 2013 | 19.80 | 20.05 | 19.73 | 20.02 | 175,031 | +0.21(+1.05%) |
Oct 31, 2013 | 19.80 | 19.97 | 19.56 | 19.82 | 106,697 | +0.09(+0.45%) |
Oct 30, 2013 | 19.98 | 20.02 | 19.62 | 19.73 | 174,912 | -0.14(-0.70%) |
Oct 29, 2013 | 20.03 | 20.05 | 19.87 | 19.87 | 49,807 | -0.16(-0.78%) |
Oct 28, 2013 | 19.98 | 20.08 | 19.93 | 20.02 | 88,867 | +0.00(+0.00%) |
Oct 25, 2013 | 20.07 | 20.08 | 19.93 | 20.02 | 47,346 | +0.05(+0.25%) |
Oct 24, 2013 | 20.08 | 20.08 | 19.90 | 19.97 | 54,871 | -0.06(-0.28%) |
Oct 23, 2013 | 19.71 | 20.08 | 19.71 | 20.03 | 49,936 | +0.21(+1.04%) |
Oct 22, 2013 | 19.63 | 19.90 | 19.63 | 19.82 | 49,646 | +0.21(+1.06%) |
Oct 21, 2013 | 19.63 | 19.70 | 19.46 | 19.61 | 80,904 | +0.02(+0.10%) |
Oct 18, 2013 | 19.64 | 19.73 | 19.45 | 19.60 | 73,621 | +0.11(+0.58%) |
Oct 17, 2013 | 19.42 | 19.49 | 19.40 | 19.48 | 103,469 | +0.04(+0.19%) |
Oct 16, 2013 | 19.46 | 19.49 | 19.37 | 19.44 | 61,718 | +0.07(+0.36%) |
Oct 15, 2013 | 19.31 | 19.46 | 19.31 | 19.38 | 50,707 | -0.03(-0.13%) |
Oct 14, 2013 | 19.39 | 19.46 | 19.28 | 19.40 | 40,336 | -0.02(-0.10%) |
Oct 11, 2013 | 19.01 | 19.46 | 19.01 | 19.42 | 49,615 | +0.31(+1.61%) |
Oct 10, 2013 | 18.72 | 19.27 | 18.71 | 19.11 | 94,687 | +0.55(+2.98%) |
Oct 09, 2013 | 18.48 | 18.67 | 18.22 | 18.56 | 160,145 | +0.08(+0.41%) |
Oct 08, 2013 | 18.64 | 18.64 | 18.37 | 18.48 | 87,049 | -0.13(-0.67%) |
Oct 07, 2013 | 18.74 | 19.09 | 18.59 | 18.61 | 128,443 | -0.21(-1.13%) |
Oct 04, 2013 | 18.75 | 18.92 | 18.74 | 18.82 | 70,792 | +0.08(+0.40%) |
Oct 03, 2013 | 18.79 | 18.91 | 18.63 | 18.75 | 82,660 | -0.15(-0.80%) |
Oct 02, 2013 | 19.14 | 19.19 | 18.85 | 18.90 | 82,281 | -0.38(-1.99%) |
Oct 01, 2013 | 18.89 | 19.45 | 18.89 | 19.28 | 169,268 | +0.34(+1.79%) |
Sep 30, 2013 | 18.66 | 18.96 | 18.60 | 18.94 | 88,706 | +0.16(+0.84%) |
Sep 27, 2013 | 18.77 | 18.92 | 18.74 | 18.79 | 34,023 | -0.10(-0.53%) |
Sep 26, 2013 | 18.70 | 19.04 | 18.69 | 18.89 | 92,186 | +0.15(+0.80%) |
Sep 25, 2013 | 18.48 | 18.81 | 18.43 | 18.74 | 120,449 | +0.33(+1.82%) |
Sep 24, 2013 | 18.49 | 18.56 | 18.33 | 18.40 | 67,061 | -0.04(-0.20%) |
Sep 23, 2013 | 18.42 | 18.59 | 18.22 | 18.44 | 75,791 | +0.02(+0.10%) |
Sep 20, 2013 | 18.67 | 18.74 | 18.39 | 18.42 | 138,693 | -0.17(-0.93%) |
Sep 19, 2013 | 18.35 | 18.64 | 18.35 | 18.59 | 110,923 | +0.22(+1.21%) |
Sep 18, 2013 | 17.55 | 18.41 | 17.42 | 18.37 | 113,486 | +0.80(+4.55%) |
Sep 17, 2013 | 17.42 | 17.61 | 17.42 | 17.57 | 56,411 | +0.12(+0.71%) |
Sep 16, 2013 | 17.71 | 17.71 | 17.37 | 17.45 | 111,164 | -0.06(-0.35%) |
Sep 13, 2013 | 17.30 | 17.51 | 17.25 | 17.51 | 104,944 | +0.21(+1.22%) |
Sep 12, 2013 | 17.47 | 17.56 | 17.29 | 17.30 | 59,929 | -0.09(-0.53%) |
Sep 11, 2013 | 17.03 | 17.42 | 16.96 | 17.39 | 113,778 | +0.40(+2.33%) |
Sep 10, 2013 | 17.03 | 17.06 | 16.86 | 17.00 | 82,493 | +0.14(+0.81%) |
Sep 09, 2013 | 16.68 | 16.87 | 16.65 | 16.86 | 100,914 | +0.18(+1.08%) |
Sep 06, 2013 | 16.68 | 16.81 | 16.63 | 16.68 | 151,769 | +0.08(+0.48%) |
Sep 05, 2013 | 16.79 | 16.83 | 16.50 | 16.60 | 167,360 | -0.15(-0.89%) |
Sep 04, 2013 | 16.57 | 16.85 | 16.54 | 16.75 | 61,311 | +0.15(+0.90%) |