Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.83 | 24.94 | 24.62 | 24.93 | 0 | +0.12(+0.50%) |
Nov 27, 2013 | 24.81 | 24.93 | 24.52 | 24.81 | 0 | +0.01(+0.03%) |
Nov 26, 2013 | 24.62 | 24.93 | 24.57 | 24.80 | 0 | +0.16(+0.64%) |
Nov 25, 2013 | 24.08 | 24.65 | 23.85 | 24.64 | 0 | +0.56(+2.34%) |
Nov 22, 2013 | 23.67 | 24.14 | 23.36 | 24.08 | 0 | +0.49(+2.08%) |
Nov 21, 2013 | 23.26 | 23.71 | 23.26 | 23.59 | 12,406 | +0.31(+1.33%) |
Nov 20, 2013 | 23.43 | 23.53 | 23.10 | 23.28 | 0 | -0.05(-0.19%) |
Nov 19, 2013 | 23.03 | 23.58 | 23.03 | 23.32 | 10,825 | +0.28(+1.21%) |
Nov 18, 2013 | 23.49 | 23.67 | 22.96 | 23.05 | 0 | -0.48(-2.06%) |
Nov 15, 2013 | 23.14 | 23.53 | 22.86 | 23.53 | 0 | +0.36(+1.53%) |
Nov 14, 2013 | 23.15 | 23.59 | 23.08 | 23.17 | 0 | -0.06(-0.28%) |
Nov 13, 2013 | 22.92 | 23.27 | 22.89 | 23.24 | 0 | +0.10(+0.42%) |
Nov 12, 2013 | 22.86 | 23.22 | 22.86 | 23.14 | 0 | +0.14(+0.59%) |
Nov 11, 2013 | 22.82 | 23.01 | 22.66 | 23.01 | 0 | +0.10(+0.42%) |
Nov 08, 2013 | 22.32 | 22.95 | 22.32 | 22.91 | 0 | +0.57(+2.55%) |
Nov 07, 2013 | 23.03 | 23.03 | 22.15 | 22.34 | 7,717 | -0.70(-3.06%) |
Nov 06, 2013 | 22.99 | 23.05 | 22.63 | 23.05 | 0 | +0.32(+1.39%) |
Nov 05, 2013 | 22.52 | 23.47 | 22.52 | 22.73 | 0 | +0.04(+0.17%) |
Nov 04, 2013 | 22.68 | 22.84 | 22.37 | 22.69 | 13,097 | -0.06(-0.28%) |
Nov 01, 2013 | 22.71 | 22.95 | 22.56 | 22.75 | 0 | +0.03(+0.14%) |
Oct 31, 2013 | 22.81 | 23.03 | 22.72 | 22.72 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 23.03 | 23.16 | 22.72 | 22.72 | 16,720 | -0.46(-1.98%) |
Oct 29, 2013 | 23.08 | 23.74 | 23.08 | 23.18 | 0 | +0.05(+0.22%) |
Oct 28, 2013 | 23.06 | 23.46 | 23.01 | 23.13 | 0 | -0.37(-1.60%) |
Oct 25, 2013 | 23.64 | 23.64 | 23.32 | 23.50 | 0 | -0.04(-0.16%) |
Oct 24, 2013 | 23.26 | 23.58 | 23.21 | 23.54 | 9,668 | +0.34(+1.45%) |
Oct 23, 2013 | 22.87 | 23.31 | 22.87 | 23.21 | 0 | +0.33(+1.44%) |
Oct 22, 2013 | 22.99 | 23.27 | 22.84 | 22.88 | 13,574 | +0.04(+0.17%) |
Oct 21, 2013 | 23.01 | 23.78 | 22.79 | 22.84 | 19,534 | -0.23(-1.01%) |
Oct 18, 2013 | 22.95 | 23.07 | 22.59 | 23.07 | 18,357 | +0.36(+1.56%) |
Oct 17, 2013 | 22.81 | 22.86 | 22.37 | 22.72 | 8,529 | -0.22(-0.96%) |
Oct 16, 2013 | 23.36 | 23.59 | 22.94 | 22.94 | 13,475 | -0.21(-0.89%) |
Oct 15, 2013 | 23.56 | 23.87 | 22.63 | 23.14 | 29,840 | -0.61(-2.58%) |
Oct 14, 2013 | 23.03 | 23.76 | 22.81 | 23.76 | 11,312 | +0.52(+2.23%) |
Oct 11, 2013 | 22.63 | 23.30 | 22.52 | 23.24 | 0 | +0.46(+2.01%) |
Oct 10, 2013 | 22.70 | 22.79 | 22.59 | 22.78 | 15,503 | +0.46(+2.06%) |
Oct 09, 2013 | 22.47 | 22.66 | 22.32 | 22.32 | 0 | -0.09(-0.40%) |
Oct 08, 2013 | 22.47 | 22.64 | 22.31 | 22.41 | 14,572 | +0.05(+0.20%) |
Oct 07, 2013 | 22.63 | 22.76 | 22.37 | 22.37 | 0 | -0.30(-1.34%) |
Oct 04, 2013 | 22.63 | 22.70 | 22.63 | 22.67 | 0 | +0.03(+0.14%) |
Oct 03, 2013 | 22.96 | 23.11 | 22.63 | 22.64 | 0 | -0.57(-2.45%) |
Oct 02, 2013 | 23.32 | 23.40 | 23.18 | 23.21 | 7,703 | -0.39(-1.67%) |
Oct 01, 2013 | 23.03 | 23.82 | 23.03 | 23.60 | 10,062 | +0.40(+1.73%) |
Sep 30, 2013 | 23.07 | 23.53 | 22.90 | 23.20 | 0 | -0.23(-0.99%) |
Sep 27, 2013 | 23.32 | 23.72 | 23.27 | 23.43 | 0 | -0.07(-0.30%) |
Sep 26, 2013 | 23.50 | 23.72 | 23.40 | 23.50 | 8,186 | -0.02(-0.08%) |
Sep 25, 2013 | 23.43 | 23.74 | 23.27 | 23.52 | 4,920 | -0.32(-1.36%) |
Sep 24, 2013 | 23.65 | 23.91 | 23.03 | 23.85 | 0 | +0.32(+1.35%) |
Sep 23, 2013 | 22.86 | 23.74 | 22.86 | 23.53 | 0 | +0.40(+1.73%) |
Sep 20, 2013 | 23.10 | 23.76 | 22.83 | 23.13 | 0 | -0.02(-0.08%) |
Sep 19, 2013 | 23.10 | 23.25 | 22.83 | 23.15 | 0 | -0.01(-0.03%) |
Sep 18, 2013 | 23.21 | 23.21 | 22.80 | 23.16 | 0 | -0.05(-0.22%) |
Sep 17, 2013 | 23.01 | 23.21 | 22.86 | 23.21 | 0 | +0.07(+0.31%) |
Sep 16, 2013 | 22.94 | 23.14 | 22.91 | 23.14 | 0 | +0.20(+0.87%) |
Sep 13, 2013 | 22.81 | 22.94 | 22.72 | 22.94 | 0 | +0.22(+0.97%) |
Sep 12, 2013 | 23.05 | 23.10 | 22.71 | 22.72 | 0 | -0.17(-0.76%) |
Sep 11, 2013 | 23.14 | 23.20 | 22.85 | 22.89 | 0 | -0.24(-1.03%) |
Sep 10, 2013 | 23.00 | 23.19 | 22.80 | 23.13 | 6,325 | +0.39(+1.73%) |
Sep 09, 2013 | 22.98 | 23.63 | 22.69 | 22.74 | 0 | -0.21(-0.93%) |
Sep 06, 2013 | 23.27 | 23.27 | 22.70 | 22.95 | 0 | -0.32(-1.36%) |
Sep 05, 2013 | 22.92 | 23.38 | 22.92 | 23.27 | 0 | +0.36(+1.55%) |
Sep 04, 2013 | 23.69 | 24.10 | 22.85 | 22.91 | 0 | -0.52(-2.21%) |