Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.26 | 18.46 | 18.03 | 18.37 | 386,850 | +0.23(+1.27%) |
Nov 27, 2013 | 18.00 | 18.14 | 17.90 | 18.14 | 1,026,732 | +0.19(+1.06%) |
Nov 26, 2013 | 17.63 | 18.11 | 17.63 | 17.95 | 1,411,074 | +0.38(+2.16%) |
Nov 25, 2013 | 17.69 | 17.71 | 17.41 | 17.57 | 910,889 | -0.10(-0.57%) |
Nov 22, 2013 | 17.71 | 17.78 | 17.55 | 17.67 | 957,160 | -0.04(-0.23%) |
Nov 21, 2013 | 17.36 | 17.72 | 17.31 | 17.71 | 665,993 | +0.41(+2.37%) |
Nov 20, 2013 | 17.24 | 17.44 | 17.22 | 17.30 | 811,819 | +0.08(+0.46%) |
Nov 19, 2013 | 17.55 | 17.59 | 17.17 | 17.22 | 1,264,662 | -0.28(-1.60%) |
Nov 18, 2013 | 17.62 | 17.83 | 17.47 | 17.50 | 1,199,663 | -0.12(-0.68%) |
Nov 15, 2013 | 17.97 | 18.00 | 17.56 | 17.62 | 1,767,740 | -0.29(-1.62%) |
Nov 14, 2013 | 18.03 | 18.06 | 17.83 | 17.91 | 897,321 | -0.04(-0.22%) |
Nov 12, 2013 | 17.81 | 18.04 | 17.80 | 17.95 | 779,754 | +0.04(+0.22%) |
Nov 11, 2013 | 18.28 | 18.32 | 17.88 | 17.91 | 951,239 | -0.35(-1.92%) |
Nov 08, 2013 | 17.80 | 18.38 | 17.76 | 18.26 | 1,341,119 | +0.46(+2.58%) |
Nov 07, 2013 | 18.00 | 18.07 | 17.16 | 17.80 | 2,981,709 | -0.22(-1.22%) |
Nov 06, 2013 | 18.99 | 19.19 | 17.92 | 18.02 | 3,307,067 | -1.38(-7.11%) |
Nov 05, 2013 | 19.54 | 19.64 | 19.15 | 19.40 | 1,459,988 | -0.22(-1.12%) |
Nov 04, 2013 | 19.60 | 19.65 | 19.37 | 19.62 | 612,665 | +0.09(+0.46%) |
Nov 01, 2013 | 19.44 | 19.77 | 19.22 | 19.53 | 1,243,362 | +0.09(+0.46%) |
Oct 31, 2013 | 19.02 | 19.79 | 18.97 | 19.44 | 1,121,803 | +0.46(+2.42%) |
Oct 30, 2013 | 19.20 | 19.29 | 18.98 | 18.98 | 927,082 | -0.22(-1.15%) |
Oct 29, 2013 | 19.30 | 19.37 | 19.08 | 19.20 | 1,390,355 | -0.08(-0.41%) |
Oct 28, 2013 | 19.50 | 19.57 | 19.24 | 19.28 | 596,554 | -0.17(-0.87%) |
Oct 25, 2013 | 19.51 | 19.56 | 19.31 | 19.45 | 691,680 | +0.08(+0.41%) |
Oct 24, 2013 | 19.12 | 19.40 | 19.12 | 19.37 | 578,389 | +0.24(+1.25%) |
Oct 23, 2013 | 19.25 | 19.46 | 19.11 | 19.13 | 1,029,686 | -0.22(-1.14%) |
Oct 22, 2013 | 19.44 | 19.59 | 19.24 | 19.35 | 1,144,665 | +0.02(+0.10%) |
Oct 21, 2013 | 19.60 | 19.60 | 19.32 | 19.33 | 1,024,825 | -0.19(-0.97%) |
Oct 18, 2013 | 19.37 | 19.55 | 19.26 | 19.52 | 1,063,427 | +0.21(+1.09%) |
Oct 17, 2013 | 19.19 | 19.32 | 19.08 | 19.31 | 1,185,779 | +0.09(+0.47%) |
Oct 16, 2013 | 19.10 | 19.46 | 19.08 | 19.22 | 1,014,419 | +0.25(+1.32%) |
Oct 15, 2013 | 18.93 | 19.08 | 18.81 | 18.97 | 1,015,114 | -0.03(-0.16%) |
Oct 14, 2013 | 18.70 | 19.02 | 18.56 | 19.00 | 847,934 | +0.16(+0.85%) |
Oct 11, 2013 | 18.53 | 18.88 | 18.35 | 18.84 | 886,171 | +0.21(+1.13%) |
Oct 10, 2013 | 18.84 | 19.09 | 18.52 | 18.63 | 2,154,417 | +0.05(+0.27%) |
Oct 09, 2013 | 18.76 | 18.85 | 17.92 | 18.58 | 2,355,780 | -0.18(-0.96%) |
Oct 08, 2013 | 19.00 | 19.28 | 18.71 | 18.76 | 2,280,516 | -0.19(-1.00%) |
Oct 07, 2013 | 18.86 | 18.96 | 18.67 | 18.95 | 1,103,792 | -0.02(-0.11%) |
Oct 04, 2013 | 18.85 | 19.02 | 18.82 | 18.97 | 645,475 | +0.08(+0.42%) |
Oct 03, 2013 | 19.10 | 19.23 | 18.73 | 18.89 | 1,544,835 | -0.19(-1.00%) |
Oct 02, 2013 | 19.04 | 19.09 | 18.80 | 19.08 | 1,176,220 | -0.03(-0.16%) |
Oct 01, 2013 | 18.58 | 19.12 | 18.50 | 19.11 | 1,619,633 | +0.70(+3.80%) |
Sep 27, 2013 | 17.77 | 18.50 | 17.75 | 18.41 | 1,950,560 | +0.60(+3.37%) |
Sep 26, 2013 | 17.66 | 17.85 | 17.45 | 17.81 | 748,034 | +0.29(+1.66%) |
Sep 25, 2013 | 17.17 | 17.55 | 17.13 | 17.52 | 1,433,375 | +0.32(+1.86%) |
Sep 24, 2013 | 17.12 | 17.22 | 16.97 | 17.20 | 1,029,481 | +0.13(+0.76%) |
Sep 23, 2013 | 17.10 | 17.16 | 16.89 | 17.07 | 516,201 | -0.04(-0.23%) |
Sep 20, 2013 | 17.15 | 17.23 | 17.07 | 17.11 | 1,201,472 | +0.09(+0.53%) |
Sep 19, 2013 | 17.20 | 17.30 | 17.01 | 17.02 | 610,668 | -0.18(-1.05%) |
Sep 18, 2013 | 17.33 | 17.37 | 16.91 | 17.20 | 1,223,905 | -0.09(-0.52%) |
Sep 17, 2013 | 17.13 | 17.45 | 17.13 | 17.29 | 544,547 | +0.14(+0.82%) |
Sep 16, 2013 | 17.67 | 17.62 | 17.14 | 17.15 | 841,615 | -0.31(-1.78%) |
Sep 13, 2013 | 17.59 | 17.67 | 17.40 | 17.46 | 650,324 | -0.06(-0.34%) |
Sep 12, 2013 | 17.67 | 17.89 | 17.49 | 17.52 | 582,268 | -0.14(-0.79%) |
Sep 11, 2013 | 17.35 | 17.68 | 17.31 | 17.66 | 971,780 | +0.31(+1.79%) |
Sep 10, 2013 | 17.24 | 17.53 | 17.24 | 17.35 | 614,431 | +0.19(+1.11%) |
Sep 09, 2013 | 17.23 | 17.26 | 17.06 | 17.16 | 765,844 | +0.01(+0.06%) |
Sep 06, 2013 | 17.27 | 17.34 | 16.70 | 17.15 | 566,530 | -0.05(-0.29%) |
Sep 05, 2013 | 17.30 | 17.40 | 17.15 | 17.20 | 543,129 | -0.05(-0.29%) |
Sep 04, 2013 | 17.15 | 17.35 | 17.09 | 17.25 | 1,309,613 | +0.11(+0.64%) |