Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.67 | 18.00 | 17.43 | 17.43 | 515,080 | -0.21(-1.18%) |
Nov 27, 2013 | 17.69 | 17.73 | 17.60 | 17.64 | 1,765,123 | -0.05(-0.28%) |
Nov 26, 2013 | 17.69 | 17.83 | 17.68 | 17.69 | 1,610,353 | -0.18(-0.99%) |
Nov 25, 2013 | 17.93 | 18.03 | 17.77 | 17.86 | 892,671 | -0.06(-0.34%) |
Nov 22, 2013 | 18.02 | 18.07 | 17.78 | 17.92 | 1,079,376 | -0.14(-0.78%) |
Nov 21, 2013 | 18.07 | 18.14 | 17.95 | 18.06 | 1,130,580 | +0.04(+0.20%) |
Nov 20, 2013 | 18.13 | 18.31 | 17.97 | 18.03 | 1,799,675 | -0.04(-0.20%) |
Nov 19, 2013 | 18.16 | 18.29 | 17.91 | 18.06 | 778,095 | -0.13(-0.71%) |
Nov 18, 2013 | 18.27 | 18.35 | 18.15 | 18.19 | 1,162,373 | +0.00(+0.00%) |
Nov 15, 2013 | 18.33 | 18.38 | 18.13 | 18.19 | 1,373,562 | -0.09(-0.47%) |
Nov 14, 2013 | 18.33 | 18.57 | 18.23 | 18.28 | 757,674 | +0.01(+0.03%) |
Nov 13, 2013 | 18.12 | 18.31 | 18.06 | 18.27 | 806,599 | +0.10(+0.54%) |
Nov 12, 2013 | 18.19 | 18.27 | 17.89 | 18.17 | 1,108,901 | -0.07(-0.37%) |
Nov 11, 2013 | 18.18 | 18.38 | 18.16 | 18.24 | 1,050,094 | -0.02(-0.13%) |
Nov 08, 2013 | 18.49 | 18.58 | 17.97 | 18.27 | 1,272,804 | -0.34(-1.81%) |
Nov 07, 2013 | 18.97 | 19.06 | 18.48 | 18.60 | 1,359,678 | -0.37(-1.96%) |
Nov 06, 2013 | 19.12 | 19.24 | 18.94 | 18.97 | 473,616 | -0.02(-0.10%) |
Nov 05, 2013 | 19.43 | 19.43 | 18.94 | 18.99 | 1,036,842 | -0.49(-2.54%) |
Nov 04, 2013 | 19.35 | 19.57 | 19.21 | 19.49 | 924,669 | +0.15(+0.76%) |
Nov 01, 2013 | 19.36 | 19.66 | 19.07 | 19.34 | 1,302,878 | -0.04(-0.19%) |
Oct 31, 2013 | 19.44 | 19.60 | 19.20 | 19.38 | 1,161,862 | -0.12(-0.60%) |
Oct 30, 2013 | 19.42 | 19.54 | 19.27 | 19.49 | 1,152,717 | -0.02(-0.13%) |
Oct 29, 2013 | 19.54 | 19.63 | 19.25 | 19.52 | 1,327,650 | -0.10(-0.50%) |
Oct 28, 2013 | 19.77 | 19.81 | 19.50 | 19.62 | 923,855 | -0.20(-0.99%) |
Oct 25, 2013 | 19.53 | 19.83 | 19.49 | 19.81 | 1,038,862 | +0.29(+1.47%) |
Oct 24, 2013 | 19.30 | 19.55 | 19.15 | 19.52 | 867,345 | +0.22(+1.14%) |
Oct 23, 2013 | 19.17 | 19.31 | 19.04 | 19.30 | 605,252 | +0.04(+0.22%) |
Oct 22, 2013 | 18.96 | 19.30 | 18.60 | 19.26 | 1,292,135 | +0.32(+1.71%) |
Oct 21, 2013 | 18.96 | 19.14 | 18.81 | 18.94 | 587,598 | -0.07(-0.39%) |
Oct 18, 2013 | 19.13 | 19.13 | 18.82 | 19.01 | 1,026,548 | -0.07(-0.35%) |
Oct 17, 2013 | 18.69 | 19.10 | 18.66 | 19.08 | 961,059 | +0.28(+1.49%) |
Oct 16, 2013 | 18.41 | 18.80 | 18.35 | 18.80 | 793,393 | +0.43(+2.36%) |
Oct 15, 2013 | 18.35 | 18.53 | 18.23 | 18.36 | 735,558 | -0.05(-0.30%) |
Oct 14, 2013 | 18.20 | 18.43 | 18.17 | 18.42 | 658,631 | +0.04(+0.20%) |
Oct 11, 2013 | 18.07 | 18.38 | 18.02 | 18.38 | 628,635 | +0.22(+1.21%) |
Oct 10, 2013 | 17.77 | 18.17 | 17.73 | 18.16 | 1,226,535 | +0.57(+3.23%) |
Oct 09, 2013 | 17.54 | 17.75 | 17.48 | 17.59 | 742,904 | +0.07(+0.42%) |
Oct 08, 2013 | 17.73 | 17.78 | 17.50 | 17.52 | 798,682 | -0.23(-1.31%) |
Oct 07, 2013 | 17.56 | 17.86 | 17.48 | 17.75 | 596,442 | +0.01(+0.07%) |
Oct 04, 2013 | 17.80 | 17.88 | 17.59 | 17.74 | 884,626 | +0.03(+0.17%) |
Oct 03, 2013 | 17.95 | 18.03 | 17.66 | 17.71 | 1,215,878 | -0.34(-1.86%) |
Oct 02, 2013 | 18.13 | 18.29 | 17.97 | 18.05 | 1,371,052 | -0.20(-1.07%) |
Oct 01, 2013 | 17.94 | 18.54 | 17.91 | 18.24 | 1,757,046 | +0.33(+1.84%) |
Sep 30, 2013 | 18.05 | 18.24 | 17.86 | 17.91 | 1,240,775 | -0.23(-1.28%) |
Sep 27, 2013 | 18.18 | 18.27 | 18.03 | 18.14 | 583,128 | -0.08(-0.44%) |
Sep 26, 2013 | 18.06 | 18.26 | 18.01 | 18.22 | 568,803 | +0.20(+1.08%) |
Sep 25, 2013 | 18.07 | 18.07 | 17.93 | 18.03 | 1,021,299 | -0.06(-0.34%) |
Sep 24, 2013 | 18.07 | 18.23 | 17.85 | 18.09 | 1,183,371 | -0.02(-0.13%) |
Sep 23, 2013 | 18.06 | 18.27 | 18.00 | 18.11 | 1,007,649 | -0.04(-0.24%) |
Sep 20, 2013 | 18.57 | 18.57 | 18.16 | 18.16 | 2,395,272 | -0.33(-1.78%) |
Sep 19, 2013 | 18.44 | 18.63 | 18.37 | 18.49 | 1,249,257 | +0.05(+0.26%) |
Sep 18, 2013 | 17.86 | 18.44 | 17.56 | 18.44 | 1,102,153 | +0.60(+3.36%) |
Sep 17, 2013 | 17.81 | 17.97 | 17.58 | 17.84 | 846,321 | -0.01(-0.07%) |
Sep 16, 2013 | 17.98 | 18.10 | 17.72 | 17.85 | 824,178 | +0.26(+1.49%) |
Sep 13, 2013 | 17.55 | 17.82 | 17.53 | 17.59 | 803,419 | -0.01(-0.07%) |
Sep 12, 2013 | 17.77 | 17.93 | 17.55 | 17.60 | 1,358,415 | -0.16(-0.93%) |
Sep 11, 2013 | 17.55 | 17.77 | 17.50 | 17.77 | 1,297,424 | +0.26(+1.50%) |
Sep 10, 2013 | 17.71 | 17.71 | 17.31 | 17.50 | 928,088 | +0.06(+0.35%) |
Sep 09, 2013 | 17.16 | 17.44 | 16.81 | 17.44 | 823,062 | +0.36(+2.11%) |
Sep 06, 2013 | 17.01 | 17.25 | 16.93 | 17.08 | 870,876 | +0.26(+1.56%) |
Sep 05, 2013 | 17.13 | 17.24 | 16.80 | 16.82 | 679,785 | -0.34(-1.96%) |
Sep 04, 2013 | 16.97 | 17.18 | 16.85 | 17.15 | 1,162,188 | +0.20(+1.19%) |