Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.98 | 21.15 | 20.89 | 21.03 | 128,802 | +0.14(+0.67%) |
Nov 27, 2013 | 20.88 | 20.94 | 20.75 | 20.89 | 165,345 | +0.13(+0.63%) |
Nov 26, 2013 | 20.85 | 20.94 | 20.74 | 20.76 | 126,234 | -0.10(-0.48%) |
Nov 25, 2013 | 20.73 | 20.94 | 20.73 | 20.86 | 114,797 | +0.15(+0.72%) |
Nov 22, 2013 | 20.80 | 21.00 | 20.71 | 20.71 | 190,096 | -0.09(-0.43%) |
Nov 21, 2013 | 20.74 | 20.89 | 20.58 | 20.80 | 122,399 | +0.04(+0.19%) |
Nov 20, 2013 | 20.73 | 20.94 | 20.69 | 20.76 | 199,638 | +0.02(+0.10%) |
Nov 19, 2013 | 21.00 | 21.19 | 20.66 | 20.74 | 158,705 | -0.23(-1.10%) |
Nov 18, 2013 | 21.00 | 21.28 | 20.94 | 20.97 | 764,433 | +0.27(+1.30%) |
Nov 15, 2013 | 20.90 | 20.97 | 20.68 | 20.70 | 221,744 | -0.18(-0.86%) |
Nov 14, 2013 | 20.89 | 21.01 | 20.84 | 20.88 | 235,202 | +0.06(+0.29%) |
Nov 12, 2013 | 20.86 | 21.00 | 20.61 | 20.82 | 282,425 | -0.09(-0.43%) |
Nov 11, 2013 | 21.10 | 21.19 | 20.85 | 20.91 | 274,468 | -0.10(-0.48%) |
Nov 08, 2013 | 20.82 | 21.21 | 20.70 | 21.01 | 349,678 | +0.23(+1.11%) |
Nov 07, 2013 | 21.59 | 21.69 | 20.77 | 20.78 | 325,321 | -0.75(-3.48%) |
Nov 06, 2013 | 21.00 | 21.55 | 20.51 | 21.53 | 304,607 | -0.02(-0.09%) |
Nov 05, 2013 | 21.77 | 21.77 | 21.28 | 21.55 | 469,136 | +0.06(+0.28%) |
Nov 04, 2013 | 21.10 | 21.64 | 20.76 | 21.49 | 738,466 | +1.23(+6.07%) |
Nov 01, 2013 | 20.30 | 20.48 | 20.09 | 20.26 | 196,618 | -0.03(-0.15%) |
Oct 31, 2013 | 20.37 | 20.66 | 20.29 | 20.29 | 339,354 | -0.04(-0.20%) |
Oct 30, 2013 | 20.68 | 20.94 | 20.22 | 20.33 | 228,173 | -0.37(-1.79%) |
Oct 29, 2013 | 20.80 | 21.03 | 20.64 | 20.70 | 130,682 | -0.29(-1.38%) |
Oct 28, 2013 | 20.63 | 21.16 | 20.61 | 20.99 | 256,467 | +0.31(+1.50%) |
Oct 25, 2013 | 20.63 | 20.71 | 20.32 | 20.68 | 288,655 | +0.15(+0.73%) |
Oct 24, 2013 | 20.43 | 20.60 | 20.42 | 20.53 | 128,238 | +0.12(+0.59%) |
Oct 23, 2013 | 20.30 | 20.46 | 20.20 | 20.41 | 199,165 | +0.08(+0.39%) |
Oct 22, 2013 | 20.23 | 20.42 | 20.20 | 20.33 | 194,220 | +0.16(+0.79%) |
Oct 21, 2013 | 20.23 | 20.30 | 20.12 | 20.17 | 165,612 | +0.01(+0.05%) |
Oct 18, 2013 | 20.18 | 20.30 | 20.05 | 20.16 | 183,589 | +0.05(+0.25%) |
Oct 17, 2013 | 20.04 | 20.16 | 19.97 | 20.11 | 170,954 | +0.01(+0.05%) |
Oct 16, 2013 | 20.15 | 20.28 | 20.08 | 20.10 | 389,054 | +0.08(+0.40%) |
Oct 15, 2013 | 20.02 | 20.36 | 19.93 | 20.02 | 312,829 | +0.00(+0.00%) |
Oct 14, 2013 | 20.05 | 20.23 | 19.94 | 20.02 | 138,541 | -0.07(-0.35%) |
Oct 11, 2013 | 19.63 | 20.10 | 19.63 | 20.09 | 532,439 | +0.47(+2.40%) |
Oct 10, 2013 | 19.25 | 19.71 | 19.16 | 19.62 | 122,280 | +0.52(+2.72%) |
Oct 09, 2013 | 19.21 | 19.24 | 19.03 | 19.10 | 289,629 | -0.06(-0.31%) |
Oct 08, 2013 | 19.44 | 19.52 | 19.15 | 19.16 | 218,486 | -0.31(-1.59%) |
Oct 07, 2013 | 19.50 | 19.60 | 19.42 | 19.47 | 192,711 | -0.14(-0.71%) |
Oct 04, 2013 | 19.31 | 19.66 | 19.29 | 19.61 | 205,013 | +0.30(+1.55%) |
Oct 03, 2013 | 19.50 | 19.63 | 19.21 | 19.31 | 362,237 | -0.22(-1.13%) |
Oct 02, 2013 | 19.43 | 19.55 | 19.29 | 19.53 | 316,190 | -0.02(-0.10%) |
Oct 01, 2013 | 19.52 | 19.73 | 19.38 | 19.55 | 368,174 | +0.13(+0.67%) |
Sep 27, 2013 | 19.53 | 19.71 | 19.26 | 19.42 | 453,917 | -0.20(-1.02%) |
Sep 26, 2013 | 19.52 | 19.70 | 19.37 | 19.62 | 473,594 | +0.12(+0.62%) |
Sep 25, 2013 | 19.43 | 19.50 | 19.40 | 19.50 | 354,351 | +0.10(+0.52%) |
Sep 24, 2013 | 19.24 | 19.50 | 19.20 | 19.40 | 398,024 | +0.18(+0.94%) |
Sep 23, 2013 | 19.10 | 19.25 | 18.92 | 19.22 | 322,910 | +0.11(+0.58%) |
Sep 20, 2013 | 19.32 | 19.39 | 19.04 | 19.11 | 212,284 | -0.24(-1.24%) |
Sep 19, 2013 | 19.46 | 19.56 | 19.32 | 19.35 | 211,824 | -0.05(-0.26%) |
Sep 18, 2013 | 19.32 | 19.50 | 19.19 | 19.40 | 293,399 | +0.04(+0.21%) |
Sep 17, 2013 | 19.20 | 19.38 | 19.18 | 19.36 | 247,472 | +0.13(+0.68%) |
Sep 16, 2013 | 19.31 | 19.29 | 19.16 | 19.23 | 265,125 | +0.00(+0.00%) |
Sep 13, 2013 | 19.21 | 19.39 | 19.20 | 19.23 | 344,121 | +0.00(+0.00%) |
Sep 12, 2013 | 19.26 | 19.34 | 19.19 | 19.23 | 200,077 | -0.07(-0.36%) |
Sep 11, 2013 | 19.23 | 19.32 | 18.92 | 19.30 | 354,476 | +0.11(+0.57%) |
Sep 10, 2013 | 18.91 | 19.31 | 18.75 | 19.19 | 345,448 | +0.40(+2.13%) |
Sep 09, 2013 | 18.64 | 19.04 | 18.61 | 18.79 | 491,291 | +0.21(+1.13%) |
Sep 06, 2013 | 18.85 | 19.14 | 18.57 | 18.58 | 884,339 | -0.15(-0.80%) |
Sep 05, 2013 | 18.16 | 18.77 | 18.16 | 18.73 | 897,849 | +0.52(+2.86%) |
Sep 04, 2013 | 18.20 | 18.35 | 18.09 | 18.21 | 438,316 | +0.10(+0.55%) |