Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.95 | 25.02 | 24.71 | 24.86 | 0 | +0.06(+0.25%) |
Nov 27, 2013 | 24.89 | 25.14 | 24.71 | 24.80 | 0 | -0.01(-0.03%) |
Nov 26, 2013 | 24.96 | 25.20 | 24.78 | 24.81 | 0 | -0.12(-0.50%) |
Nov 25, 2013 | 24.94 | 25.13 | 24.79 | 24.93 | 73,026 | -0.01(-0.03%) |
Nov 22, 2013 | 24.93 | 25.24 | 24.80 | 24.94 | 0 | -0.06(-0.25%) |
Nov 21, 2013 | 24.94 | 25.25 | 24.70 | 25.00 | 54,053 | +0.06(+0.25%) |
Nov 20, 2013 | 25.25 | 25.25 | 24.74 | 24.94 | 0 | -0.18(-0.71%) |
Nov 19, 2013 | 24.85 | 25.25 | 24.76 | 25.12 | 42,503 | +0.33(+1.35%) |
Nov 18, 2013 | 24.65 | 24.90 | 24.50 | 24.78 | 0 | +0.18(+0.73%) |
Nov 15, 2013 | 24.78 | 24.87 | 24.38 | 24.60 | 0 | -0.23(-0.94%) |
Nov 14, 2013 | 24.97 | 25.08 | 24.75 | 24.84 | 0 | -0.22(-0.87%) |
Nov 13, 2013 | 24.98 | 25.16 | 24.90 | 25.06 | 0 | -0.04(-0.16%) |
Nov 12, 2013 | 24.75 | 25.09 | 24.61 | 25.09 | 0 | +0.33(+1.34%) |
Nov 11, 2013 | 25.09 | 25.10 | 24.73 | 24.76 | 94,684 | -0.32(-1.29%) |
Nov 08, 2013 | 24.28 | 25.29 | 24.28 | 25.09 | 0 | +0.79(+3.27%) |
Nov 07, 2013 | 24.85 | 24.87 | 24.29 | 24.29 | 41,044 | -0.42(-1.70%) |
Nov 06, 2013 | 24.71 | 24.78 | 24.40 | 24.71 | 36,619 | +0.20(+0.83%) |
Nov 05, 2013 | 24.32 | 24.80 | 24.32 | 24.51 | 0 | +0.06(+0.25%) |
Nov 04, 2013 | 24.60 | 24.61 | 24.22 | 24.45 | 72,598 | -0.01(-0.03%) |
Nov 01, 2013 | 24.25 | 24.82 | 23.99 | 24.46 | 0 | +0.17(+0.70%) |
Oct 31, 2013 | 24.26 | 24.57 | 24.12 | 24.29 | 0 | -0.04(-0.16%) |
Oct 30, 2013 | 24.23 | 24.56 | 24.08 | 24.32 | 102,254 | +0.03(+0.13%) |
Oct 29, 2013 | 24.14 | 24.36 | 23.87 | 24.29 | 0 | +0.30(+1.26%) |
Oct 28, 2013 | 23.57 | 24.61 | 23.57 | 23.99 | 0 | +0.44(+1.87%) |
Oct 25, 2013 | 23.09 | 23.57 | 22.94 | 23.55 | 0 | +0.65(+2.84%) |
Oct 24, 2013 | 22.60 | 23.11 | 22.60 | 22.90 | 38,160 | +0.43(+1.89%) |
Oct 23, 2013 | 22.20 | 22.75 | 22.20 | 22.47 | 0 | +0.10(+0.45%) |
Oct 22, 2013 | 22.25 | 22.59 | 21.83 | 22.37 | 22,520 | +0.14(+0.63%) |
Oct 21, 2013 | 22.37 | 22.44 | 22.08 | 22.23 | 40,031 | -0.13(-0.59%) |
Oct 18, 2013 | 22.72 | 22.72 | 22.12 | 22.37 | 79,413 | -0.08(-0.34%) |
Oct 17, 2013 | 22.43 | 22.48 | 22.30 | 22.44 | 32,757 | -0.02(-0.07%) |
Oct 16, 2013 | 22.25 | 22.77 | 22.17 | 22.46 | 38,427 | +0.18(+0.80%) |
Oct 15, 2013 | 22.35 | 22.52 | 22.23 | 22.28 | 38,439 | -0.07(-0.31%) |
Oct 14, 2013 | 21.91 | 22.37 | 21.85 | 22.35 | 39,279 | +0.37(+1.69%) |
Oct 11, 2013 | 21.41 | 21.99 | 21.40 | 21.98 | 0 | +0.46(+2.12%) |
Oct 10, 2013 | 21.04 | 21.52 | 20.90 | 21.52 | 41,252 | +0.69(+3.31%) |
Oct 09, 2013 | 20.54 | 20.98 | 20.52 | 20.83 | 27,934 | +0.32(+1.58%) |
Oct 08, 2013 | 20.51 | 20.82 | 20.47 | 20.51 | 23,395 | -0.08(-0.38%) |
Oct 07, 2013 | 20.46 | 20.69 | 20.35 | 20.59 | 0 | -0.02(-0.07%) |
Oct 04, 2013 | 20.11 | 20.80 | 20.11 | 20.60 | 0 | +0.44(+2.19%) |
Oct 03, 2013 | 20.32 | 20.32 | 19.84 | 20.16 | 0 | -0.14(-0.69%) |
Oct 02, 2013 | 20.87 | 20.87 | 20.27 | 20.30 | 66,568 | -0.70(-3.35%) |
Oct 01, 2013 | 20.90 | 21.06 | 20.76 | 21.00 | 29,940 | +0.17(+0.82%) |
Sep 30, 2013 | 20.59 | 21.07 | 20.49 | 20.83 | 0 | +0.05(+0.22%) |
Sep 27, 2013 | 20.89 | 21.01 | 20.74 | 20.79 | 0 | -0.26(-1.25%) |
Sep 26, 2013 | 20.90 | 21.10 | 20.80 | 21.05 | 28,522 | +0.12(+0.59%) |
Sep 25, 2013 | 21.34 | 21.39 | 20.90 | 20.93 | 22,056 | -0.35(-1.64%) |
Sep 24, 2013 | 21.51 | 21.51 | 21.23 | 21.28 | 38,135 | -0.16(-0.76%) |
Sep 23, 2013 | 21.10 | 21.75 | 20.75 | 21.44 | 56,756 | +0.38(+1.80%) |
Sep 20, 2013 | 21.20 | 21.71 | 21.02 | 21.06 | 0 | -0.14(-0.66%) |
Sep 19, 2013 | 21.67 | 21.67 | 21.08 | 21.20 | 32,132 | -0.38(-1.76%) |
Sep 18, 2013 | 21.40 | 21.86 | 21.27 | 21.58 | 0 | +0.15(+0.72%) |
Sep 17, 2013 | 20.97 | 21.48 | 20.80 | 21.42 | 0 | +0.44(+2.10%) |
Sep 16, 2013 | 21.06 | 21.29 | 20.72 | 20.98 | 0 | -0.04(-0.18%) |
Sep 13, 2013 | 20.60 | 21.09 | 20.59 | 21.02 | 0 | +0.51(+2.49%) |
Sep 12, 2013 | 20.48 | 20.51 | 20.42 | 20.51 | 0 | +0.05(+0.23%) |
Sep 11, 2013 | 20.73 | 20.82 | 20.42 | 20.46 | 0 | -0.28(-1.34%) |
Sep 10, 2013 | 20.76 | 20.95 | 20.53 | 20.74 | 31,407 | +0.12(+0.60%) |
Sep 09, 2013 | 20.32 | 20.77 | 20.09 | 20.62 | 0 | +0.42(+2.07%) |
Sep 06, 2013 | 20.42 | 20.54 | 19.90 | 20.20 | 0 | -0.15(-0.72%) |
Sep 05, 2013 | 20.38 | 20.42 | 20.08 | 20.35 | 46,530 | +0.19(+0.92%) |
Sep 04, 2013 | 20.10 | 20.52 | 20.04 | 20.16 | 0 | +0.14(+0.70%) |