Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.16 | 19.16 | 18.96 | 19.06 | 32,430 | +0.04(+0.21%) |
Nov 27, 2013 | 19.16 | 19.32 | 18.92 | 19.02 | 141,378 | -0.12(-0.63%) |
Nov 26, 2013 | 19.22 | 19.32 | 19.02 | 19.14 | 63,888 | -0.11(-0.57%) |
Nov 25, 2013 | 19.42 | 19.44 | 19.17 | 19.25 | 103,802 | -0.02(-0.10%) |
Nov 22, 2013 | 19.16 | 19.36 | 18.90 | 19.27 | 73,374 | +0.17(+0.89%) |
Nov 21, 2013 | 18.98 | 19.37 | 18.80 | 19.10 | 65,659 | +0.15(+0.79%) |
Nov 20, 2013 | 19.07 | 19.12 | 18.86 | 18.95 | 43,925 | -0.10(-0.52%) |
Nov 19, 2013 | 19.09 | 19.10 | 18.91 | 19.05 | 48,876 | -0.09(-0.47%) |
Nov 18, 2013 | 19.15 | 19.28 | 19.01 | 19.14 | 27,982 | +0.00(+0.00%) |
Nov 15, 2013 | 18.99 | 19.20 | 18.92 | 19.14 | 41,070 | +0.11(+0.58%) |
Nov 14, 2013 | 18.97 | 19.13 | 18.90 | 19.03 | 27,997 | +0.11(+0.58%) |
Nov 13, 2013 | 18.65 | 18.99 | 18.53 | 18.92 | 44,542 | +0.09(+0.48%) |
Nov 12, 2013 | 18.72 | 18.84 | 18.56 | 18.83 | 22,214 | +0.02(+0.11%) |
Nov 11, 2013 | 18.87 | 18.96 | 18.72 | 18.81 | 50,243 | -0.13(-0.69%) |
Nov 08, 2013 | 19.05 | 19.13 | 18.60 | 18.94 | 74,311 | -0.13(-0.68%) |
Nov 07, 2013 | 19.28 | 19.28 | 19.01 | 19.07 | 32,329 | -0.19(-0.99%) |
Nov 06, 2013 | 19.37 | 19.52 | 19.11 | 19.26 | 40,057 | +0.00(+0.00%) |
Nov 05, 2013 | 19.49 | 19.49 | 19.13 | 19.26 | 31,560 | -0.38(-1.93%) |
Nov 04, 2013 | 19.56 | 19.72 | 19.34 | 19.64 | 81,493 | +0.09(+0.46%) |
Nov 01, 2013 | 19.68 | 19.87 | 19.40 | 19.55 | 73,891 | -0.19(-0.96%) |
Oct 31, 2013 | 19.91 | 20.05 | 19.66 | 19.74 | 39,382 | -0.23(-1.15%) |
Oct 30, 2013 | 20.06 | 20.25 | 19.86 | 19.97 | 60,169 | -0.14(-0.70%) |
Oct 29, 2013 | 20.23 | 20.23 | 19.85 | 20.11 | 30,094 | -0.12(-0.59%) |
Oct 28, 2013 | 20.28 | 20.28 | 20.02 | 20.23 | 40,332 | -0.11(-0.54%) |
Oct 25, 2013 | 20.31 | 20.39 | 20.11 | 20.34 | 25,702 | +0.15(+0.74%) |
Oct 24, 2013 | 20.01 | 20.38 | 19.98 | 20.19 | 41,788 | +0.18(+0.90%) |
Oct 23, 2013 | 19.84 | 20.14 | 19.79 | 20.01 | 67,950 | +0.13(+0.65%) |
Oct 22, 2013 | 19.93 | 20.05 | 19.77 | 19.88 | 50,600 | +0.09(+0.45%) |
Oct 21, 2013 | 20.09 | 20.09 | 19.70 | 19.79 | 39,696 | -0.27(-1.35%) |
Oct 18, 2013 | 20.09 | 20.09 | 19.71 | 20.06 | 64,624 | +0.18(+0.91%) |
Oct 17, 2013 | 19.44 | 19.89 | 19.44 | 19.88 | 53,622 | +0.30(+1.53%) |
Oct 16, 2013 | 19.48 | 19.70 | 19.43 | 19.58 | 41,832 | +0.16(+0.82%) |
Oct 15, 2013 | 19.44 | 19.60 | 19.36 | 19.42 | 35,798 | -0.12(-0.61%) |
Oct 14, 2013 | 19.45 | 19.61 | 19.43 | 19.54 | 51,658 | -0.01(-0.05%) |
Oct 11, 2013 | 19.16 | 19.55 | 19.13 | 19.55 | 57,624 | +0.28(+1.45%) |
Oct 10, 2013 | 19.07 | 19.32 | 18.99 | 19.27 | 72,775 | +0.36(+1.90%) |
Oct 09, 2013 | 19.06 | 19.20 | 18.77 | 18.91 | 49,532 | -0.06(-0.32%) |
Oct 08, 2013 | 19.22 | 19.24 | 18.88 | 18.97 | 32,216 | -0.20(-1.04%) |
Oct 07, 2013 | 19.02 | 19.31 | 18.96 | 19.17 | 28,994 | +0.03(+0.16%) |
Oct 04, 2013 | 19.14 | 19.31 | 19.07 | 19.14 | 44,326 | -0.12(-0.62%) |
Oct 03, 2013 | 19.65 | 19.73 | 19.17 | 19.26 | 46,091 | -0.48(-2.43%) |
Oct 02, 2013 | 20.11 | 20.11 | 19.64 | 19.74 | 70,823 | -0.63(-3.09%) |
Oct 01, 2013 | 19.94 | 20.37 | 19.86 | 20.37 | 79,124 | +0.49(+2.46%) |
Sep 30, 2013 | 19.53 | 19.95 | 19.53 | 19.88 | 77,013 | +0.13(+0.66%) |
Sep 27, 2013 | 19.78 | 20.03 | 19.64 | 19.75 | 25,310 | -0.18(-0.90%) |
Sep 26, 2013 | 19.85 | 20.00 | 19.73 | 19.93 | 33,559 | +0.07(+0.35%) |
Sep 25, 2013 | 20.00 | 20.10 | 19.70 | 19.86 | 38,569 | -0.05(-0.25%) |
Sep 24, 2013 | 20.03 | 20.10 | 19.83 | 19.91 | 50,072 | -0.10(-0.50%) |
Sep 23, 2013 | 19.87 | 20.20 | 19.87 | 20.01 | 49,537 | +0.25(+1.27%) |
Sep 20, 2013 | 20.24 | 20.24 | 19.63 | 19.76 | 173,257 | -0.11(-0.55%) |
Sep 19, 2013 | 20.14 | 20.37 | 19.85 | 19.87 | 37,547 | -0.28(-1.39%) |
Sep 18, 2013 | 19.56 | 20.23 | 19.43 | 20.15 | 63,497 | +0.65(+3.33%) |
Sep 17, 2013 | 19.49 | 19.83 | 19.41 | 19.50 | 42,785 | +0.04(+0.21%) |
Sep 16, 2013 | 19.86 | 19.63 | 19.44 | 19.46 | 76,160 | -0.11(-0.56%) |
Sep 13, 2013 | 19.70 | 19.82 | 19.52 | 19.57 | 40,972 | -0.01(-0.05%) |
Sep 12, 2013 | 20.00 | 20.00 | 19.57 | 19.58 | 51,047 | -0.37(-1.85%) |
Sep 11, 2013 | 19.60 | 20.04 | 19.59 | 19.95 | 59,295 | +0.34(+1.73%) |
Sep 10, 2013 | 19.80 | 19.96 | 19.48 | 19.61 | 42,483 | -0.07(-0.36%) |
Sep 09, 2013 | 19.30 | 19.73 | 19.17 | 19.68 | 26,374 | +0.37(+1.92%) |
Sep 06, 2013 | 19.35 | 19.52 | 19.16 | 19.31 | 36,619 | +0.19(+0.99%) |
Sep 05, 2013 | 19.48 | 19.48 | 19.05 | 19.12 | 19,896 | -0.30(-1.54%) |
Sep 04, 2013 | 19.22 | 19.49 | 19.13 | 19.42 | 38,291 | +0.13(+0.67%) |