Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.78 | 20.08 | 19.55 | 19.81 | 0 | +0.09(+0.43%) |
Nov 27, 2013 | 20.08 | 20.27 | 19.68 | 19.73 | 0 | -0.34(-1.69%) |
Nov 26, 2013 | 19.88 | 20.16 | 19.67 | 20.07 | 0 | +0.19(+0.94%) |
Nov 25, 2013 | 20.11 | 20.35 | 19.47 | 19.88 | 3,392,542 | -0.26(-1.31%) |
Nov 22, 2013 | 21.07 | 21.07 | 20.12 | 20.15 | 0 | -0.82(-3.93%) |
Nov 21, 2013 | 20.71 | 21.00 | 20.70 | 20.97 | 1,156,157 | +0.28(+1.36%) |
Nov 20, 2013 | 20.82 | 21.01 | 20.59 | 20.69 | 1,564,340 | -0.11(-0.53%) |
Nov 19, 2013 | 20.91 | 21.09 | 20.62 | 20.80 | 2,469,191 | -0.17(-0.81%) |
Nov 18, 2013 | 21.33 | 21.37 | 20.84 | 20.97 | 0 | -0.36(-1.68%) |
Nov 15, 2013 | 21.34 | 21.55 | 21.16 | 21.33 | 0 | +0.02(+0.10%) |
Nov 14, 2013 | 20.99 | 21.34 | 20.71 | 21.31 | 3,554,273 | +0.54(+2.60%) |
Nov 12, 2013 | 21.28 | 21.38 | 20.72 | 20.77 | 2,797,420 | -0.60(-2.82%) |
Nov 11, 2013 | 21.04 | 21.62 | 20.87 | 21.37 | 3,340,799 | +0.30(+1.41%) |
Nov 08, 2013 | 20.65 | 21.09 | 20.40 | 21.07 | 0 | +0.69(+3.38%) |
Nov 07, 2013 | 20.95 | 21.00 | 20.30 | 20.38 | 3,251,209 | -0.51(-2.46%) |
Nov 06, 2013 | 20.81 | 21.13 | 20.62 | 20.90 | 2,228,857 | +0.27(+1.30%) |
Nov 05, 2013 | 21.04 | 21.11 | 20.55 | 20.63 | 2,141,973 | -0.53(-2.49%) |
Nov 04, 2013 | 21.06 | 21.25 | 20.92 | 21.16 | 1,892,371 | +0.25(+1.22%) |
Nov 01, 2013 | 20.76 | 21.04 | 20.62 | 20.90 | 0 | +0.26(+1.28%) |
Oct 31, 2013 | 20.41 | 20.75 | 20.17 | 20.64 | 4,838,886 | +0.18(+0.87%) |
Oct 30, 2013 | 20.76 | 21.08 | 20.37 | 20.46 | 4,489,814 | -0.21(-1.03%) |
Oct 29, 2013 | 19.71 | 20.70 | 19.60 | 20.67 | 6,415,720 | +1.05(+5.37%) |
Oct 28, 2013 | 19.17 | 19.76 | 19.09 | 19.62 | 3,938,872 | +0.68(+3.59%) |
Oct 25, 2013 | 18.55 | 18.94 | 18.55 | 18.94 | 0 | +0.22(+1.18%) |
Oct 24, 2013 | 18.59 | 19.55 | 18.10 | 18.72 | 8,744,904 | -0.25(-1.34%) |
Oct 23, 2013 | 19.61 | 19.68 | 18.96 | 18.97 | 5,557,987 | -0.80(-4.04%) |
Oct 22, 2013 | 20.05 | 20.27 | 19.67 | 19.77 | 3,415,855 | -0.23(-1.15%) |
Oct 21, 2013 | 20.45 | 20.48 | 19.92 | 20.00 | 2,822,869 | -0.42(-2.04%) |
Oct 18, 2013 | 19.99 | 20.53 | 19.98 | 20.42 | 2,869,029 | +0.66(+3.36%) |
Oct 17, 2013 | 19.66 | 19.99 | 19.50 | 19.75 | 2,377,514 | +0.00(+0.02%) |
Oct 16, 2013 | 19.49 | 19.77 | 19.43 | 19.75 | 3,334,067 | +0.41(+2.13%) |
Oct 15, 2013 | 19.68 | 19.68 | 19.27 | 19.34 | 3,981,658 | -0.34(-1.73%) |
Oct 14, 2013 | 19.57 | 19.74 | 19.38 | 19.68 | 2,272,744 | -0.01(-0.04%) |
Oct 11, 2013 | 19.40 | 19.70 | 19.19 | 19.69 | 0 | +0.28(+1.45%) |
Oct 10, 2013 | 19.29 | 19.44 | 19.15 | 19.41 | 3,209,156 | +0.48(+2.51%) |
Oct 09, 2013 | 18.96 | 19.13 | 18.81 | 18.93 | 3,197,281 | -0.28(-1.46%) |
Oct 08, 2013 | 19.76 | 19.96 | 19.18 | 19.21 | 2,742,767 | -0.48(-2.42%) |
Oct 07, 2013 | 19.69 | 19.98 | 19.42 | 19.69 | 5,947,737 | -0.17(-0.86%) |
Oct 04, 2013 | 19.25 | 20.19 | 19.16 | 19.86 | 0 | +0.71(+3.68%) |
Oct 03, 2013 | 19.06 | 19.21 | 18.88 | 19.15 | 2,466,822 | +0.12(+0.63%) |
Oct 02, 2013 | 18.61 | 19.06 | 18.45 | 19.03 | 2,083,986 | +0.33(+1.77%) |
Oct 01, 2013 | 18.15 | 18.88 | 18.15 | 18.70 | 3,406,503 | +0.53(+2.90%) |
Sep 30, 2013 | 18.10 | 18.38 | 18.03 | 18.17 | 2,175,819 | -0.26(-1.43%) |
Sep 27, 2013 | 18.62 | 18.75 | 18.42 | 18.44 | 0 | -0.31(-1.63%) |
Sep 26, 2013 | 18.65 | 19.02 | 18.58 | 18.74 | 3,253,444 | +0.20(+1.05%) |
Sep 25, 2013 | 18.43 | 18.68 | 18.43 | 18.55 | 0 | +0.11(+0.60%) |
Sep 24, 2013 | 18.40 | 18.63 | 18.19 | 18.44 | 1,813,821 | -0.02(-0.09%) |
Sep 23, 2013 | 18.54 | 18.66 | 18.45 | 18.45 | 2,922,809 | -0.20(-1.05%) |
Sep 20, 2013 | 18.84 | 19.03 | 18.60 | 18.65 | 0 | -0.16(-0.86%) |
Sep 19, 2013 | 18.40 | 19.05 | 18.33 | 18.81 | 5,595,998 | +0.48(+2.60%) |
Sep 18, 2013 | 17.82 | 18.34 | 17.80 | 18.34 | 4,274,183 | +0.51(+2.87%) |
Sep 17, 2013 | 17.64 | 17.94 | 17.59 | 17.82 | 0 | +0.19(+1.06%) |
Sep 16, 2013 | 17.82 | 17.97 | 17.62 | 17.64 | 0 | -0.02(-0.10%) |
Sep 13, 2013 | 17.27 | 17.75 | 17.20 | 17.65 | 0 | +0.33(+1.91%) |
Sep 12, 2013 | 17.98 | 17.98 | 17.31 | 17.32 | 2,122,006 | -0.35(-1.97%) |
Sep 11, 2013 | 17.63 | 17.85 | 17.39 | 17.67 | 2,220,822 | +0.04(+0.24%) |
Sep 10, 2013 | 17.49 | 17.69 | 17.18 | 17.63 | 2,741,574 | +0.19(+1.07%) |
Sep 09, 2013 | 16.96 | 17.46 | 16.88 | 17.44 | 2,954,595 | +0.63(+3.73%) |
Sep 06, 2013 | 16.75 | 16.92 | 16.41 | 16.82 | 0 | +0.11(+0.66%) |
Sep 05, 2013 | 16.29 | 16.88 | 16.23 | 16.71 | 2,457,456 | +0.42(+2.58%) |
Sep 04, 2013 | 16.16 | 16.47 | 16.11 | 16.29 | 2,164,008 | +0.08(+0.50%) |