Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.21 | 18.25 | 18.04 | 18.04 | 144,476 | -0.09(-0.48%) |
Nov 27, 2013 | 18.19 | 18.32 | 17.96 | 18.12 | 400,683 | -0.12(-0.64%) |
Nov 26, 2013 | 18.13 | 18.39 | 17.99 | 18.24 | 388,753 | +0.08(+0.44%) |
Nov 25, 2013 | 17.92 | 18.21 | 17.88 | 18.16 | 1,070,150 | +0.23(+1.27%) |
Nov 22, 2013 | 17.75 | 17.96 | 17.54 | 17.93 | 2,834,351 | -0.88(-4.68%) |
Nov 21, 2013 | 18.88 | 18.88 | 18.75 | 18.81 | 152,985 | +0.02(+0.10%) |
Nov 20, 2013 | 19.13 | 19.24 | 18.70 | 18.79 | 119,874 | -0.24(-1.26%) |
Nov 19, 2013 | 19.21 | 19.32 | 18.93 | 19.03 | 81,686 | -0.23(-1.18%) |
Nov 18, 2013 | 19.44 | 19.56 | 19.19 | 19.26 | 56,643 | -0.11(-0.57%) |
Nov 15, 2013 | 19.27 | 19.43 | 19.18 | 19.37 | 137,696 | +0.07(+0.35%) |
Nov 14, 2013 | 19.34 | 19.48 | 19.27 | 19.30 | 67,367 | +0.01(+0.06%) |
Nov 13, 2013 | 19.20 | 19.43 | 19.06 | 19.29 | 72,153 | +0.02(+0.10%) |
Nov 12, 2013 | 19.20 | 19.32 | 19.04 | 19.27 | 51,888 | +0.01(+0.06%) |
Nov 11, 2013 | 19.53 | 19.60 | 19.19 | 19.26 | 81,482 | -0.33(-1.67%) |
Nov 08, 2013 | 19.76 | 19.78 | 19.41 | 19.59 | 63,895 | -0.21(-1.06%) |
Nov 07, 2013 | 19.81 | 19.89 | 19.63 | 19.80 | 78,627 | +0.09(+0.44%) |
Nov 06, 2013 | 19.62 | 19.78 | 19.57 | 19.71 | 78,093 | +0.13(+0.66%) |
Nov 05, 2013 | 19.64 | 19.76 | 19.52 | 19.58 | 152,025 | -0.12(-0.59%) |
Nov 04, 2013 | 19.64 | 19.70 | 19.55 | 19.70 | 135,367 | +0.06(+0.31%) |
Nov 01, 2013 | 19.41 | 19.67 | 19.35 | 19.64 | 178,477 | +0.20(+1.05%) |
Oct 31, 2013 | 19.41 | 19.59 | 19.18 | 19.43 | 108,798 | +0.09(+0.45%) |
Oct 30, 2013 | 19.59 | 19.64 | 19.24 | 19.35 | 178,355 | -0.14(-0.70%) |
Oct 29, 2013 | 19.65 | 19.67 | 19.48 | 19.48 | 50,788 | -0.15(-0.78%) |
Oct 28, 2013 | 19.59 | 19.70 | 19.54 | 19.64 | 90,617 | +0.00(+0.00%) |
Oct 25, 2013 | 19.68 | 19.70 | 19.54 | 19.64 | 48,278 | +0.05(+0.25%) |
Oct 24, 2013 | 19.70 | 19.70 | 19.52 | 19.59 | 55,951 | -0.06(-0.28%) |
Oct 23, 2013 | 19.33 | 19.69 | 19.33 | 19.64 | 50,920 | +0.20(+1.04%) |
Oct 22, 2013 | 19.25 | 19.51 | 19.25 | 19.44 | 50,624 | +0.20(+1.06%) |
Oct 21, 2013 | 19.25 | 19.32 | 19.09 | 19.24 | 82,497 | +0.02(+0.10%) |
Oct 18, 2013 | 19.26 | 19.35 | 19.08 | 19.22 | 75,071 | +0.11(+0.58%) |
Oct 17, 2013 | 19.04 | 19.11 | 19.03 | 19.11 | 105,506 | +0.04(+0.19%) |
Oct 16, 2013 | 19.08 | 19.11 | 19.00 | 19.07 | 62,933 | +0.07(+0.36%) |
Oct 15, 2013 | 18.94 | 19.08 | 18.94 | 19.00 | 51,706 | -0.02(-0.13%) |
Oct 14, 2013 | 19.02 | 19.08 | 18.90 | 19.03 | 41,130 | -0.02(-0.10%) |
Oct 11, 2013 | 18.64 | 19.08 | 18.64 | 19.04 | 50,591 | +0.30(+1.61%) |
Oct 10, 2013 | 18.36 | 18.90 | 18.35 | 18.74 | 96,551 | +0.54(+2.98%) |
Oct 09, 2013 | 18.13 | 18.31 | 17.87 | 18.20 | 163,298 | +0.07(+0.41%) |
Oct 08, 2013 | 18.28 | 18.28 | 18.01 | 18.13 | 88,763 | -0.12(-0.67%) |
Oct 07, 2013 | 18.37 | 18.72 | 18.23 | 18.25 | 130,972 | -0.21(-1.13%) |
Oct 04, 2013 | 18.39 | 18.55 | 18.37 | 18.46 | 72,186 | +0.07(+0.40%) |
Oct 03, 2013 | 18.42 | 18.55 | 18.27 | 18.39 | 84,287 | -0.15(-0.80%) |
Oct 02, 2013 | 18.77 | 18.82 | 18.49 | 18.53 | 83,901 | -0.38(-1.99%) |
Oct 01, 2013 | 18.52 | 19.08 | 18.52 | 18.91 | 172,601 | +0.33(+1.79%) |
Sep 30, 2013 | 18.30 | 18.60 | 18.24 | 18.58 | 90,453 | +0.15(+0.84%) |
Sep 27, 2013 | 18.40 | 18.56 | 18.38 | 18.42 | 34,693 | -0.10(-0.53%) |
Sep 26, 2013 | 18.34 | 18.68 | 18.33 | 18.52 | 94,001 | +0.15(+0.80%) |
Sep 25, 2013 | 18.12 | 18.45 | 18.07 | 18.37 | 122,820 | +0.33(+1.82%) |
Sep 24, 2013 | 18.13 | 18.20 | 17.98 | 18.05 | 68,381 | -0.04(-0.20%) |
Sep 23, 2013 | 18.06 | 18.23 | 17.87 | 18.08 | 77,283 | +0.02(+0.10%) |
Sep 20, 2013 | 18.31 | 18.37 | 18.03 | 18.06 | 141,424 | -0.17(-0.93%) |
Sep 19, 2013 | 17.99 | 18.28 | 17.99 | 18.23 | 113,107 | +0.22(+1.21%) |
Sep 18, 2013 | 17.21 | 18.05 | 17.08 | 18.02 | 115,720 | +0.78(+4.54%) |
Sep 17, 2013 | 17.08 | 17.27 | 17.08 | 17.23 | 57,522 | +0.12(+0.71%) |
Sep 16, 2013 | 17.37 | 17.37 | 17.04 | 17.11 | 113,352 | -0.06(-0.35%) |
Sep 13, 2013 | 16.96 | 17.17 | 16.92 | 17.17 | 107,010 | +0.21(+1.22%) |
Sep 12, 2013 | 17.13 | 17.22 | 16.95 | 16.96 | 61,109 | -0.09(-0.53%) |
Sep 11, 2013 | 16.70 | 17.08 | 16.64 | 17.06 | 116,019 | +0.39(+2.33%) |
Sep 10, 2013 | 16.70 | 16.73 | 16.53 | 16.67 | 84,118 | +0.13(+0.81%) |
Sep 09, 2013 | 16.36 | 16.55 | 16.33 | 16.53 | 102,901 | +0.18(+1.08%) |
Sep 06, 2013 | 16.36 | 16.49 | 16.31 | 16.36 | 154,757 | +0.08(+0.48%) |
Sep 05, 2013 | 16.47 | 16.50 | 16.18 | 16.28 | 170,655 | -0.15(-0.89%) |
Sep 04, 2013 | 16.25 | 16.53 | 16.22 | 16.42 | 62,518 | +0.15(+0.90%) |