Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.60 | 20.63 | 20.24 | 20.49 | 0 | +0.03(+0.15%) |
Nov 27, 2013 | 20.18 | 20.46 | 20.01 | 20.46 | 0 | +0.35(+1.73%) |
Nov 26, 2013 | 19.99 | 20.15 | 19.80 | 20.11 | 0 | +0.47(+2.41%) |
Nov 25, 2013 | 19.55 | 19.83 | 19.55 | 19.64 | 291,793 | +0.16(+0.80%) |
Nov 22, 2013 | 19.23 | 19.53 | 19.10 | 19.48 | 0 | +0.27(+1.39%) |
Nov 21, 2013 | 18.81 | 19.24 | 18.75 | 19.21 | 265,086 | +0.51(+2.73%) |
Nov 20, 2013 | 18.73 | 18.82 | 18.53 | 18.70 | 123,019 | +0.02(+0.12%) |
Nov 19, 2013 | 18.75 | 18.84 | 18.52 | 18.68 | 374,191 | -0.06(-0.32%) |
Nov 18, 2013 | 18.76 | 19.05 | 18.65 | 18.74 | 0 | +0.01(+0.04%) |
Nov 15, 2013 | 18.70 | 18.78 | 18.50 | 18.73 | 0 | +0.01(+0.08%) |
Nov 14, 2013 | 18.62 | 18.79 | 18.54 | 18.72 | 265,001 | +0.06(+0.32%) |
Nov 13, 2013 | 18.30 | 18.66 | 18.21 | 18.66 | 0 | +0.27(+1.49%) |
Nov 12, 2013 | 18.58 | 18.59 | 18.25 | 18.39 | 0 | -0.30(-1.58%) |
Nov 11, 2013 | 18.91 | 18.91 | 18.50 | 18.68 | 0 | -0.22(-1.17%) |
Nov 08, 2013 | 17.97 | 18.91 | 17.97 | 18.90 | 0 | +0.93(+5.19%) |
Nov 07, 2013 | 18.54 | 18.67 | 17.96 | 17.97 | 281,152 | -0.51(-2.76%) |
Nov 06, 2013 | 18.50 | 18.65 | 18.27 | 18.48 | 223,315 | +0.14(+0.77%) |
Nov 05, 2013 | 18.26 | 18.55 | 18.13 | 18.34 | 258,669 | +0.02(+0.12%) |
Nov 04, 2013 | 18.23 | 18.39 | 18.05 | 18.32 | 297,067 | +0.18(+0.98%) |
Nov 01, 2013 | 18.18 | 18.31 | 17.90 | 18.14 | 0 | -0.09(-0.49%) |
Oct 31, 2013 | 18.52 | 18.57 | 18.22 | 18.23 | 391,475 | -0.33(-1.76%) |
Oct 30, 2013 | 18.67 | 18.76 | 18.40 | 18.56 | 355,041 | -0.04(-0.20%) |
Oct 29, 2013 | 19.05 | 19.07 | 18.56 | 18.59 | 673,147 | -0.45(-2.37%) |
Oct 28, 2013 | 18.96 | 19.06 | 18.73 | 19.04 | 0 | +0.13(+0.67%) |
Oct 25, 2013 | 19.03 | 19.08 | 18.77 | 18.92 | 0 | -0.04(-0.20%) |
Oct 24, 2013 | 19.07 | 19.12 | 18.87 | 18.96 | 222,433 | -0.04(-0.19%) |
Oct 23, 2013 | 18.96 | 19.15 | 18.81 | 18.99 | 355,674 | +0.00(+0.00%) |
Oct 22, 2013 | 18.50 | 19.12 | 18.36 | 18.99 | 616,271 | +0.63(+3.43%) |
Oct 21, 2013 | 18.26 | 18.41 | 18.15 | 18.36 | 384,709 | +0.09(+0.49%) |
Oct 18, 2013 | 18.20 | 18.27 | 17.98 | 18.27 | 542,461 | +0.22(+1.23%) |
Oct 17, 2013 | 17.92 | 18.13 | 17.82 | 18.05 | 306,087 | +0.01(+0.04%) |
Oct 16, 2013 | 17.87 | 18.11 | 17.76 | 18.05 | 284,124 | +0.34(+1.92%) |
Oct 15, 2013 | 17.80 | 17.87 | 17.59 | 17.70 | 311,540 | -0.19(-1.08%) |
Oct 14, 2013 | 17.61 | 17.95 | 17.59 | 17.90 | 406,610 | +0.13(+0.71%) |
Oct 11, 2013 | 17.34 | 17.79 | 17.15 | 17.77 | 0 | +0.33(+1.91%) |
Oct 10, 2013 | 17.24 | 17.46 | 17.16 | 17.44 | 374,953 | +0.45(+2.66%) |
Oct 09, 2013 | 17.11 | 17.33 | 16.91 | 16.99 | 331,747 | -0.01(-0.04%) |
Oct 08, 2013 | 17.09 | 17.13 | 16.91 | 16.99 | 230,642 | -0.07(-0.43%) |
Oct 07, 2013 | 17.22 | 17.33 | 17.05 | 17.07 | 314,521 | -0.36(-2.04%) |
Oct 04, 2013 | 17.25 | 17.48 | 17.22 | 17.42 | 0 | +0.13(+0.77%) |
Oct 03, 2013 | 17.62 | 17.62 | 17.13 | 17.29 | 0 | -0.33(-1.85%) |
Oct 02, 2013 | 17.62 | 17.74 | 17.37 | 17.62 | 297,446 | -0.15(-0.83%) |
Oct 01, 2013 | 17.34 | 17.82 | 17.30 | 17.76 | 807,218 | +0.47(+2.70%) |
Sep 30, 2013 | 16.91 | 17.34 | 16.78 | 17.30 | 0 | +0.18(+1.04%) |
Sep 27, 2013 | 16.79 | 17.21 | 16.79 | 17.12 | 0 | +0.16(+0.96%) |
Sep 26, 2013 | 16.98 | 17.07 | 16.76 | 16.96 | 163,522 | +0.02(+0.13%) |
Sep 25, 2013 | 16.96 | 17.22 | 16.89 | 16.93 | 186,539 | -0.01(-0.09%) |
Sep 24, 2013 | 16.70 | 17.11 | 16.48 | 16.95 | 237,324 | +0.27(+1.60%) |
Sep 23, 2013 | 16.76 | 16.80 | 16.51 | 16.68 | 221,429 | -0.13(-0.75%) |
Sep 20, 2013 | 16.62 | 16.94 | 16.59 | 16.81 | 0 | +0.22(+1.34%) |
Sep 19, 2013 | 17.13 | 17.13 | 16.39 | 16.59 | 211,266 | -0.45(-2.65%) |
Sep 18, 2013 | 17.08 | 17.39 | 16.95 | 17.04 | 0 | -0.07(-0.39%) |
Sep 17, 2013 | 16.59 | 17.11 | 16.50 | 17.11 | 0 | +0.47(+2.85%) |
Sep 16, 2013 | 16.53 | 16.84 | 16.53 | 16.63 | 0 | +0.05(+0.31%) |
Sep 13, 2013 | 16.59 | 16.62 | 16.36 | 16.58 | 0 | +0.05(+0.31%) |
Sep 12, 2013 | 16.79 | 16.79 | 16.51 | 16.53 | 0 | -0.20(-1.20%) |
Sep 11, 2013 | 16.81 | 16.88 | 16.62 | 16.73 | 0 | -0.11(-0.66%) |
Sep 10, 2013 | 16.63 | 16.84 | 16.54 | 16.84 | 305,173 | +0.34(+2.06%) |
Sep 09, 2013 | 16.32 | 16.54 | 16.22 | 16.50 | 0 | +0.21(+1.27%) |
Sep 06, 2013 | 16.59 | 16.59 | 15.96 | 16.29 | 0 | -0.17(-1.03%) |
Sep 05, 2013 | 16.34 | 16.54 | 16.28 | 16.46 | 334,037 | +0.17(+1.04%) |
Sep 04, 2013 | 16.14 | 16.48 | 16.14 | 16.29 | 362,924 | +0.16(+1.01%) |