Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.61 | 19.90 | 19.36 | 19.62 | 0 | +0.08(+0.41%) |
Nov 27, 2013 | 19.11 | 19.56 | 19.00 | 19.54 | 0 | +0.46(+2.41%) |
Nov 26, 2013 | 19.49 | 19.80 | 18.92 | 19.08 | 0 | -0.96(-4.79%) |
Nov 25, 2013 | 19.98 | 20.20 | 19.56 | 20.04 | 757,580 | +0.12(+0.60%) |
Nov 22, 2013 | 20.05 | 20.14 | 19.61 | 19.92 | 0 | -0.12(-0.60%) |
Nov 21, 2013 | 19.60 | 20.08 | 19.47 | 20.04 | 632,645 | +0.43(+2.19%) |
Nov 20, 2013 | 19.58 | 19.88 | 19.51 | 19.61 | 0 | +0.04(+0.20%) |
Nov 19, 2013 | 19.42 | 19.87 | 19.19 | 19.57 | 1,160,219 | +0.11(+0.57%) |
Nov 18, 2013 | 19.91 | 19.94 | 19.28 | 19.46 | 922,024 | -0.42(-2.11%) |
Nov 15, 2013 | 19.39 | 19.90 | 19.24 | 19.88 | 0 | +0.51(+2.63%) |
Nov 14, 2013 | 19.15 | 19.38 | 18.99 | 19.37 | 724,196 | +0.29(+1.52%) |
Nov 12, 2013 | 19.13 | 19.25 | 18.62 | 19.08 | 0 | -0.24(-1.24%) |
Nov 11, 2013 | 18.42 | 19.60 | 18.42 | 19.32 | 0 | +0.88(+4.77%) |
Nov 08, 2013 | 17.97 | 18.56 | 17.97 | 18.44 | 0 | +0.50(+2.79%) |
Nov 07, 2013 | 17.67 | 18.10 | 17.67 | 17.94 | 1,304,951 | +0.30(+1.70%) |
Nov 06, 2013 | 17.59 | 17.81 | 17.39 | 17.64 | 996,122 | +0.15(+0.86%) |
Nov 05, 2013 | 18.06 | 18.16 | 17.49 | 17.49 | 1,208,189 | -0.71(-3.90%) |
Nov 04, 2013 | 18.19 | 18.41 | 17.98 | 18.20 | 956,548 | +0.06(+0.33%) |
Nov 01, 2013 | 18.02 | 18.24 | 17.72 | 18.14 | 0 | +0.16(+0.89%) |
Oct 31, 2013 | 17.97 | 18.11 | 17.79 | 17.98 | 0 | -0.03(-0.17%) |
Oct 30, 2013 | 17.94 | 18.04 | 17.74 | 18.01 | 1,179,886 | -0.01(-0.06%) |
Oct 29, 2013 | 17.86 | 18.20 | 17.78 | 18.02 | 0 | +0.15(+0.84%) |
Oct 28, 2013 | 17.75 | 17.99 | 17.51 | 17.87 | 0 | +0.05(+0.28%) |
Oct 25, 2013 | 18.00 | 18.16 | 17.66 | 17.82 | 0 | -0.14(-0.78%) |
Oct 24, 2013 | 17.64 | 18.06 | 17.51 | 17.96 | 916,835 | +0.29(+1.64%) |
Oct 23, 2013 | 17.63 | 17.72 | 17.54 | 17.67 | 1,071,145 | -0.07(-0.39%) |
Oct 22, 2013 | 17.69 | 18.01 | 17.50 | 17.74 | 679,258 | +0.16(+0.91%) |
Oct 21, 2013 | 18.04 | 18.04 | 17.43 | 17.58 | 826,533 | -0.36(-2.01%) |
Oct 18, 2013 | 17.11 | 18.04 | 17.02 | 17.94 | 1,783,384 | +0.86(+5.04%) |
Oct 17, 2013 | 16.65 | 17.09 | 16.61 | 17.08 | 1,174,829 | +0.41(+2.46%) |
Oct 16, 2013 | 16.68 | 16.85 | 16.40 | 16.67 | 1,765,384 | +0.02(+0.12%) |
Oct 15, 2013 | 17.20 | 17.50 | 16.61 | 16.65 | 1,658,384 | -0.62(-3.59%) |
Oct 14, 2013 | 16.57 | 17.40 | 16.57 | 17.27 | 1,813,077 | +0.59(+3.54%) |
Oct 11, 2013 | 17.55 | 17.64 | 16.49 | 16.68 | 0 | -0.96(-5.42%) |
Oct 10, 2013 | 17.76 | 17.92 | 17.54 | 17.64 | 990,342 | -0.01(-0.08%) |
Oct 09, 2013 | 17.90 | 18.00 | 17.61 | 17.65 | 0 | -0.18(-1.01%) |
Oct 08, 2013 | 18.13 | 18.26 | 17.63 | 17.83 | 935,383 | -0.25(-1.38%) |
Oct 07, 2013 | 18.43 | 18.59 | 17.96 | 18.08 | 0 | -0.44(-2.38%) |
Oct 04, 2013 | 18.38 | 18.63 | 18.32 | 18.52 | 0 | +0.13(+0.71%) |
Oct 03, 2013 | 18.40 | 18.56 | 18.28 | 18.39 | 0 | -0.07(-0.38%) |
Oct 02, 2013 | 18.48 | 18.78 | 18.39 | 18.46 | 865,382 | -0.14(-0.75%) |
Oct 01, 2013 | 18.67 | 19.14 | 18.51 | 18.60 | 1,086,284 | -0.32(-1.69%) |
Sep 27, 2013 | 18.87 | 19.00 | 18.70 | 18.92 | 0 | -0.10(-0.53%) |
Sep 26, 2013 | 19.11 | 19.50 | 18.93 | 19.02 | 787,306 | +0.00(+0.00%) |
Sep 25, 2013 | 19.27 | 19.28 | 18.72 | 19.02 | 967,471 | +0.01(+0.05%) |
Sep 24, 2013 | 19.18 | 19.23 | 18.69 | 19.01 | 703,071 | -0.16(-0.83%) |
Sep 23, 2013 | 19.36 | 19.66 | 18.92 | 19.17 | 908,645 | -0.28(-1.44%) |
Sep 20, 2013 | 19.42 | 19.68 | 19.11 | 19.45 | 0 | +0.03(+0.15%) |
Sep 19, 2013 | 20.00 | 20.24 | 19.29 | 19.42 | 1,228,632 | -0.64(-3.19%) |
Sep 18, 2013 | 19.50 | 20.10 | 19.20 | 20.06 | 0 | +0.71(+3.67%) |
Sep 17, 2013 | 19.37 | 19.60 | 19.22 | 19.35 | 0 | -0.07(-0.36%) |
Sep 16, 2013 | 19.90 | 19.83 | 19.34 | 19.42 | 0 | -0.32(-1.62%) |
Sep 13, 2013 | 19.39 | 19.76 | 19.39 | 19.74 | 0 | +0.33(+1.70%) |
Sep 12, 2013 | 19.66 | 19.79 | 19.29 | 19.41 | 0 | -0.33(-1.67%) |
Sep 11, 2013 | 18.77 | 19.82 | 18.76 | 19.74 | 2,752,967 | +0.88(+4.67%) |
Sep 10, 2013 | 18.43 | 18.94 | 18.27 | 18.86 | 2,258,708 | +0.46(+2.50%) |
Sep 09, 2013 | 18.34 | 18.48 | 18.11 | 18.40 | 0 | +0.35(+1.94%) |
Sep 06, 2013 | 18.36 | 18.50 | 17.96 | 18.05 | 0 | -0.31(-1.72%) |
Sep 05, 2013 | 17.94 | 18.51 | 17.90 | 18.36 | 5,416,833 | +0.57(+3.23%) |
Sep 04, 2013 | 18.55 | 19.06 | 17.62 | 17.79 | 19,795,408 | -6.23(-25.94%) |