Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.78 | 21.98 | 21.71 | 21.84 | 0 | +0.15(+0.69%) |
Nov 27, 2013 | 21.58 | 21.73 | 21.45 | 21.69 | 0 | +0.12(+0.57%) |
Nov 26, 2013 | 21.67 | 21.83 | 21.41 | 21.57 | 0 | -0.12(-0.56%) |
Nov 25, 2013 | 21.69 | 21.84 | 21.50 | 21.69 | 55,556 | +0.08(+0.39%) |
Nov 22, 2013 | 21.72 | 21.86 | 21.46 | 21.61 | 0 | -0.12(-0.56%) |
Nov 21, 2013 | 21.63 | 21.76 | 21.54 | 21.73 | 64,482 | +0.04(+0.17%) |
Nov 20, 2013 | 21.86 | 22.34 | 21.58 | 21.69 | 0 | -0.08(-0.35%) |
Nov 19, 2013 | 22.82 | 22.91 | 21.53 | 21.77 | 147,727 | -1.05(-4.59%) |
Nov 18, 2013 | 23.38 | 23.38 | 22.62 | 22.81 | 0 | -0.52(-2.25%) |
Nov 15, 2013 | 23.39 | 23.48 | 23.22 | 23.34 | 0 | -0.04(-0.16%) |
Nov 14, 2013 | 23.36 | 23.41 | 23.15 | 23.38 | 0 | +0.35(+1.50%) |
Nov 12, 2013 | 23.07 | 23.20 | 22.83 | 23.03 | 0 | -0.06(-0.24%) |
Nov 11, 2013 | 22.72 | 23.19 | 22.64 | 23.09 | 0 | +0.29(+1.27%) |
Nov 08, 2013 | 22.34 | 23.16 | 22.34 | 22.80 | 0 | +0.51(+2.31%) |
Nov 07, 2013 | 22.38 | 22.65 | 22.21 | 22.28 | 113,138 | +0.05(+0.21%) |
Nov 06, 2013 | 22.36 | 22.42 | 21.90 | 22.23 | 86,326 | +0.02(+0.08%) |
Nov 05, 2013 | 22.03 | 22.32 | 21.77 | 22.21 | 0 | +0.14(+0.64%) |
Nov 04, 2013 | 21.05 | 22.19 | 20.88 | 22.07 | 138,826 | +1.18(+5.64%) |
Nov 01, 2013 | 20.94 | 21.38 | 20.78 | 20.90 | 0 | +0.08(+0.40%) |
Oct 31, 2013 | 21.94 | 21.94 | 20.65 | 20.81 | 247,295 | -0.86(-3.97%) |
Oct 30, 2013 | 21.66 | 21.94 | 21.34 | 21.67 | 151,038 | +0.08(+0.39%) |
Oct 29, 2013 | 21.62 | 21.84 | 21.36 | 21.59 | 0 | +0.07(+0.35%) |
Oct 28, 2013 | 21.63 | 21.82 | 21.43 | 21.51 | 0 | -0.17(-0.78%) |
Oct 25, 2013 | 21.91 | 21.91 | 21.48 | 21.68 | 0 | -0.14(-0.64%) |
Oct 24, 2013 | 21.05 | 21.85 | 21.02 | 21.82 | 116,032 | +0.83(+3.97%) |
Oct 23, 2013 | 21.05 | 21.15 | 20.74 | 20.99 | 0 | -0.11(-0.53%) |
Oct 22, 2013 | 20.98 | 21.24 | 20.63 | 21.10 | 124,005 | +0.27(+1.30%) |
Oct 21, 2013 | 20.62 | 20.86 | 20.33 | 20.83 | 185,225 | +0.16(+0.77%) |
Oct 18, 2013 | 21.01 | 21.05 | 20.55 | 20.67 | 53,529 | -0.15(-0.72%) |
Oct 17, 2013 | 20.46 | 20.82 | 20.20 | 20.82 | 113,541 | +0.31(+1.51%) |
Oct 16, 2013 | 20.61 | 20.61 | 20.24 | 20.51 | 82,648 | +0.08(+0.41%) |
Oct 15, 2013 | 20.31 | 20.59 | 19.96 | 20.43 | 158,285 | +0.13(+0.65%) |
Oct 14, 2013 | 19.88 | 20.30 | 19.87 | 20.30 | 64,210 | +0.25(+1.26%) |
Oct 11, 2013 | 19.66 | 20.12 | 19.66 | 20.04 | 0 | +0.39(+2.00%) |
Oct 10, 2013 | 19.56 | 20.04 | 19.37 | 19.65 | 56,924 | +0.40(+2.09%) |
Oct 09, 2013 | 19.30 | 19.59 | 19.04 | 19.25 | 70,798 | +0.07(+0.39%) |
Oct 08, 2013 | 19.51 | 19.51 | 19.06 | 19.17 | 68,941 | -0.28(-1.44%) |
Oct 07, 2013 | 18.94 | 19.51 | 18.77 | 19.45 | 0 | +0.25(+1.32%) |
Oct 04, 2013 | 19.27 | 19.41 | 18.75 | 19.20 | 0 | -0.18(-0.92%) |
Oct 03, 2013 | 19.66 | 19.72 | 19.02 | 19.38 | 0 | -0.37(-1.89%) |
Oct 02, 2013 | 19.89 | 20.12 | 19.71 | 19.75 | 91,911 | -0.23(-1.17%) |
Oct 01, 2013 | 19.33 | 19.99 | 19.33 | 19.99 | 176,926 | +0.24(+1.23%) |
Sep 27, 2013 | 19.59 | 19.80 | 19.34 | 19.74 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 19.48 | 19.78 | 19.48 | 19.74 | 80,802 | +0.25(+1.30%) |
Sep 25, 2013 | 19.81 | 19.96 | 19.32 | 19.49 | 103,772 | -0.36(-1.79%) |
Sep 24, 2013 | 19.51 | 19.95 | 19.25 | 19.85 | 105,903 | +0.32(+1.63%) |
Sep 23, 2013 | 19.66 | 19.66 | 19.16 | 19.53 | 156,695 | -0.20(-1.00%) |
Sep 20, 2013 | 20.03 | 20.14 | 19.58 | 19.73 | 0 | -0.31(-1.54%) |
Sep 19, 2013 | 20.12 | 20.33 | 19.90 | 20.03 | 217,721 | -0.06(-0.28%) |
Sep 18, 2013 | 19.72 | 20.19 | 19.59 | 20.09 | 0 | +0.65(+3.32%) |
Sep 17, 2013 | 18.63 | 19.54 | 18.31 | 19.45 | 0 | +1.38(+7.67%) |
Sep 16, 2013 | 17.99 | 18.14 | 17.77 | 18.06 | 0 | +0.20(+1.10%) |
Sep 13, 2013 | 17.53 | 17.93 | 17.53 | 17.86 | 0 | +0.37(+2.14%) |
Sep 12, 2013 | 17.55 | 17.80 | 17.41 | 17.49 | 0 | -0.03(-0.16%) |
Sep 11, 2013 | 17.36 | 17.59 | 17.27 | 17.52 | 0 | +0.11(+0.65%) |
Sep 10, 2013 | 17.20 | 17.41 | 17.04 | 17.41 | 109,720 | +0.23(+1.36%) |
Sep 09, 2013 | 16.89 | 17.19 | 16.89 | 17.17 | 0 | +0.29(+1.72%) |
Sep 06, 2013 | 17.11 | 17.26 | 16.69 | 16.88 | 0 | -0.18(-1.04%) |
Sep 05, 2013 | 17.01 | 17.26 | 16.99 | 17.06 | 0 | +0.05(+0.28%) |
Sep 04, 2013 | 16.76 | 17.29 | 16.76 | 17.01 | 0 | +0.35(+2.08%) |