Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.39 | 20.46 | 20.02 | 20.02 | 12,490 | -0.30(-1.48%) |
Nov 27, 2013 | 20.23 | 20.39 | 19.95 | 20.32 | 56,654 | +0.16(+0.79%) |
Nov 26, 2013 | 19.98 | 20.35 | 19.64 | 20.16 | 96,675 | +0.15(+0.75%) |
Nov 25, 2013 | 20.45 | 20.45 | 19.91 | 20.01 | 37,534 | -0.45(-2.20%) |
Nov 22, 2013 | 20.41 | 20.66 | 20.30 | 20.46 | 271,101 | +0.05(+0.24%) |
Nov 21, 2013 | 20.04 | 20.61 | 19.88 | 20.41 | 88,430 | +0.45(+2.25%) |
Nov 20, 2013 | 20.00 | 20.12 | 19.57 | 19.96 | 102,530 | +0.03(+0.15%) |
Nov 19, 2013 | 20.52 | 20.52 | 19.90 | 19.93 | 32,694 | -0.51(-2.50%) |
Nov 18, 2013 | 20.55 | 20.55 | 20.13 | 20.44 | 103,939 | -0.03(-0.15%) |
Nov 15, 2013 | 20.24 | 20.73 | 20.24 | 20.47 | 115,120 | +0.19(+0.94%) |
Nov 14, 2013 | 20.06 | 20.40 | 19.91 | 20.28 | 62,186 | +0.29(+1.45%) |
Nov 12, 2013 | 19.76 | 20.22 | 19.60 | 19.99 | 460,400 | +0.26(+1.32%) |
Nov 11, 2013 | 20.17 | 20.37 | 19.67 | 19.73 | 327,218 | -0.37(-1.84%) |
Nov 08, 2013 | 20.42 | 20.50 | 20.07 | 20.10 | 153,681 | -0.32(-1.57%) |
Nov 07, 2013 | 21.00 | 21.37 | 20.40 | 20.42 | 167,448 | -0.43(-2.06%) |
Nov 06, 2013 | 20.85 | 21.41 | 20.74 | 20.85 | 106,084 | +0.04(+0.19%) |
Nov 05, 2013 | 21.58 | 21.83 | 20.68 | 20.81 | 87,682 | -0.86(-3.97%) |
Nov 04, 2013 | 22.06 | 22.19 | 21.49 | 21.67 | 183,399 | -0.31(-1.41%) |
Nov 01, 2013 | 22.50 | 22.60 | 21.82 | 21.98 | 61,769 | -0.51(-2.27%) |
Oct 31, 2013 | 22.00 | 22.61 | 21.71 | 22.49 | 372,637 | +0.42(+1.90%) |
Oct 30, 2013 | 22.15 | 22.60 | 22.00 | 22.07 | 124,310 | +0.00(+0.00%) |
Oct 29, 2013 | 21.27 | 22.20 | 21.27 | 22.07 | 104,486 | +0.80(+3.76%) |
Oct 28, 2013 | 21.56 | 21.76 | 21.13 | 21.27 | 147,293 | -0.29(-1.35%) |
Oct 25, 2013 | 21.58 | 21.82 | 21.01 | 21.56 | 142,076 | -0.02(-0.09%) |
Oct 24, 2013 | 21.56 | 21.79 | 21.46 | 21.58 | 119,727 | +0.05(+0.23%) |
Oct 23, 2013 | 21.68 | 21.92 | 21.38 | 21.53 | 101,324 | -0.15(-0.69%) |
Oct 22, 2013 | 21.50 | 21.91 | 21.44 | 21.68 | 99,795 | +0.32(+1.50%) |
Oct 21, 2013 | 21.39 | 21.69 | 21.28 | 21.36 | 122,834 | +0.12(+0.56%) |
Oct 18, 2013 | 20.28 | 21.53 | 20.25 | 21.24 | 214,237 | +1.04(+5.15%) |
Oct 17, 2013 | 19.81 | 20.28 | 19.70 | 20.20 | 388,962 | +0.26(+1.30%) |
Oct 16, 2013 | 20.75 | 21.18 | 18.64 | 19.94 | 626,364 | -1.07(-5.09%) |
Oct 15, 2013 | 20.87 | 21.16 | 20.76 | 21.01 | 187,510 | +0.10(+0.48%) |
Oct 14, 2013 | 21.11 | 21.11 | 20.65 | 20.91 | 121,594 | -0.20(-0.95%) |
Oct 11, 2013 | 20.69 | 21.30 | 20.61 | 21.11 | 118,918 | +0.42(+2.03%) |
Oct 10, 2013 | 20.24 | 20.85 | 20.11 | 20.69 | 101,399 | +0.60(+2.99%) |
Oct 09, 2013 | 19.80 | 20.21 | 19.70 | 20.09 | 95,969 | +0.28(+1.41%) |
Oct 08, 2013 | 19.90 | 20.22 | 19.74 | 19.81 | 83,881 | -0.13(-0.65%) |
Oct 07, 2013 | 19.75 | 20.09 | 19.62 | 19.94 | 178,910 | +0.19(+0.96%) |
Oct 04, 2013 | 19.93 | 19.93 | 18.95 | 19.75 | 324,137 | -0.22(-1.10%) |
Oct 03, 2013 | 20.51 | 20.68 | 19.77 | 19.97 | 153,889 | -0.64(-3.11%) |
Oct 02, 2013 | 20.91 | 20.92 | 20.50 | 20.61 | 127,716 | -0.40(-1.90%) |
Oct 01, 2013 | 21.17 | 21.27 | 20.98 | 21.01 | 115,551 | +0.01(+0.05%) |
Sep 27, 2013 | 20.88 | 21.20 | 20.85 | 21.00 | 126,916 | +0.21(+1.01%) |
Sep 26, 2013 | 20.74 | 20.89 | 20.52 | 20.79 | 103,294 | +0.05(+0.24%) |
Sep 25, 2013 | 20.82 | 20.99 | 20.61 | 20.74 | 46,952 | +0.01(+0.05%) |
Sep 24, 2013 | 20.39 | 20.94 | 20.39 | 20.73 | 62,446 | +0.32(+1.57%) |
Sep 23, 2013 | 20.87 | 20.87 | 20.37 | 20.41 | 103,259 | -0.58(-2.76%) |
Sep 20, 2013 | 20.88 | 21.15 | 20.88 | 20.99 | 363,005 | +0.01(+0.05%) |
Sep 19, 2013 | 21.01 | 21.30 | 20.84 | 20.98 | 50,081 | -0.03(-0.14%) |
Sep 18, 2013 | 20.67 | 21.15 | 20.58 | 21.01 | 87,460 | +0.36(+1.74%) |
Sep 17, 2013 | 20.37 | 20.66 | 20.31 | 20.65 | 24,682 | +0.27(+1.32%) |
Sep 16, 2013 | 20.18 | 20.46 | 20.09 | 20.38 | 62,763 | +0.29(+1.44%) |
Sep 13, 2013 | 20.21 | 20.30 | 20.00 | 20.09 | 147,766 | -0.07(-0.35%) |
Sep 12, 2013 | 20.44 | 20.64 | 20.00 | 20.16 | 76,785 | -0.33(-1.61%) |
Sep 11, 2013 | 20.67 | 20.82 | 20.44 | 20.49 | 140,673 | -0.18(-0.87%) |
Sep 10, 2013 | 20.68 | 20.74 | 20.41 | 20.67 | 96,757 | -0.01(-0.05%) |
Sep 09, 2013 | 20.89 | 20.99 | 20.60 | 20.68 | 36,120 | -0.09(-0.43%) |
Sep 06, 2013 | 20.69 | 21.09 | 20.42 | 20.77 | 163,059 | +0.16(+0.78%) |
Sep 05, 2013 | 20.25 | 20.69 | 20.24 | 20.61 | 55,233 | +0.32(+1.58%) |
Sep 04, 2013 | 20.20 | 20.39 | 20.18 | 20.29 | 340,833 | +0.11(+0.55%) |