Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.24 | 20.33 | 20.14 | 20.18 | 707,978 | +0.02(+0.08%) |
Nov 27, 2013 | 20.23 | 20.27 | 20.10 | 20.16 | 794,343 | +0.13(+0.67%) |
Nov 26, 2013 | 20.05 | 20.09 | 19.98 | 20.03 | 1,156,219 | +0.05(+0.24%) |
Nov 25, 2013 | 20.05 | 20.12 | 19.94 | 19.98 | 989,053 | -0.14(-0.71%) |
Nov 22, 2013 | 20.03 | 20.14 | 19.98 | 20.12 | 1,644,555 | +0.36(+1.84%) |
Nov 21, 2013 | 19.79 | 19.79 | 19.66 | 19.76 | 994,113 | -0.02(-0.08%) |
Nov 20, 2013 | 19.93 | 19.99 | 19.69 | 19.77 | 1,338,483 | -0.17(-0.87%) |
Nov 19, 2013 | 20.02 | 20.09 | 19.87 | 19.95 | 1,021,250 | -0.13(-0.67%) |
Nov 18, 2013 | 20.19 | 20.22 | 20.03 | 20.08 | 1,413,892 | +0.07(+0.36%) |
Nov 15, 2013 | 19.88 | 20.02 | 19.86 | 20.01 | 2,335,305 | +0.06(+0.32%) |
Nov 14, 2013 | 19.80 | 19.95 | 19.78 | 19.95 | 1,773,782 | +0.13(+0.68%) |
Nov 13, 2013 | 19.55 | 19.83 | 19.52 | 19.81 | 1,435,880 | +0.03(+0.16%) |
Nov 12, 2013 | 19.80 | 19.87 | 19.66 | 19.78 | 1,393,017 | -0.13(-0.67%) |
Nov 11, 2013 | 19.88 | 19.93 | 19.80 | 19.92 | 1,077,974 | -0.03(-0.16%) |
Nov 08, 2013 | 19.70 | 19.95 | 19.69 | 19.95 | 2,172,787 | +0.09(+0.44%) |
Nov 07, 2013 | 20.00 | 20.04 | 19.84 | 19.86 | 1,224,618 | -0.26(-1.30%) |
Nov 06, 2013 | 20.07 | 20.13 | 20.02 | 20.12 | 1,562,007 | +0.31(+1.55%) |
Nov 05, 2013 | 19.78 | 19.87 | 19.70 | 19.81 | 1,447,629 | -0.17(-0.87%) |
Nov 04, 2013 | 19.85 | 20.01 | 19.83 | 19.99 | 1,083,227 | +0.08(+0.40%) |
Nov 01, 2013 | 19.87 | 19.97 | 19.74 | 19.91 | 2,119,975 | -0.21(-1.02%) |
Oct 31, 2013 | 20.21 | 20.25 | 20.11 | 20.11 | 1,589,831 | -0.17(-0.82%) |
Oct 30, 2013 | 20.36 | 20.53 | 20.25 | 20.28 | 1,356,508 | +0.06(+0.31%) |
Oct 29, 2013 | 20.25 | 20.28 | 20.10 | 20.22 | 2,893,709 | -0.16(-0.78%) |
Oct 28, 2013 | 20.29 | 20.44 | 20.25 | 20.37 | 2,143,526 | -0.03(-0.15%) |
Oct 25, 2013 | 20.40 | 20.46 | 20.33 | 20.40 | 2,870,724 | +0.05(+0.23%) |
Oct 24, 2013 | 20.34 | 20.47 | 20.31 | 20.36 | 3,920,202 | +0.93(+4.80%) |
Oct 23, 2013 | 19.38 | 19.49 | 19.32 | 19.43 | 2,166,697 | +0.11(+0.57%) |
Oct 22, 2013 | 19.20 | 19.38 | 19.19 | 19.32 | 2,360,687 | +0.34(+1.79%) |
Oct 21, 2013 | 18.90 | 19.05 | 18.90 | 18.98 | 2,658,704 | +0.28(+1.48%) |
Oct 18, 2013 | 18.53 | 18.74 | 18.45 | 18.70 | 1,890,744 | +0.21(+1.15%) |
Oct 17, 2013 | 18.34 | 18.51 | 18.31 | 18.49 | 1,406,535 | +0.14(+0.78%) |
Oct 16, 2013 | 18.25 | 18.37 | 18.24 | 18.34 | 1,620,158 | -0.05(-0.26%) |
Oct 15, 2013 | 18.42 | 18.45 | 18.34 | 18.39 | 2,792,620 | -0.10(-0.56%) |
Oct 14, 2013 | 18.29 | 18.54 | 18.29 | 18.49 | 1,306,580 | +0.03(+0.17%) |
Oct 11, 2013 | 18.41 | 18.49 | 18.38 | 18.46 | 902,454 | +0.08(+0.43%) |
Oct 10, 2013 | 18.24 | 18.40 | 18.23 | 18.38 | 1,689,946 | +0.40(+2.24%) |
Oct 09, 2013 | 17.96 | 18.06 | 17.89 | 17.98 | 2,112,570 | -0.18(-1.00%) |
Oct 08, 2013 | 18.45 | 18.47 | 18.16 | 18.16 | 3,097,703 | -0.19(-1.03%) |
Oct 07, 2013 | 18.38 | 18.49 | 18.35 | 18.35 | 2,183,509 | -0.06(-0.30%) |
Oct 04, 2013 | 18.42 | 18.54 | 18.38 | 18.41 | 1,373,346 | -0.05(-0.26%) |
Oct 03, 2013 | 18.60 | 18.62 | 18.41 | 18.45 | 2,069,562 | -0.18(-0.97%) |
Oct 02, 2013 | 18.60 | 18.64 | 18.49 | 18.64 | 873,794 | -0.09(-0.46%) |
Oct 01, 2013 | 18.66 | 18.75 | 18.56 | 18.72 | 1,373,422 | +0.09(+0.51%) |
Sep 30, 2013 | 18.54 | 18.72 | 18.52 | 18.63 | 1,432,260 | -0.17(-0.92%) |
Sep 27, 2013 | 18.76 | 18.83 | 18.68 | 18.80 | 1,227,670 | +0.06(+0.29%) |
Sep 26, 2013 | 18.80 | 18.88 | 18.64 | 18.75 | 1,387,766 | -0.05(-0.25%) |
Sep 25, 2013 | 18.73 | 18.86 | 18.71 | 18.79 | 1,289,207 | +0.03(+0.17%) |
Sep 24, 2013 | 18.81 | 18.93 | 18.69 | 18.76 | 1,903,800 | +0.06(+0.34%) |
Sep 23, 2013 | 18.85 | 18.86 | 18.64 | 18.70 | 2,384,500 | -0.08(-0.42%) |
Sep 20, 2013 | 18.78 | 18.90 | 18.75 | 18.78 | 1,852,186 | -0.20(-1.04%) |
Sep 19, 2013 | 18.94 | 19.01 | 18.86 | 18.98 | 1,729,469 | +0.08(+0.42%) |
Sep 18, 2013 | 18.40 | 18.90 | 18.38 | 18.90 | 1,837,664 | +0.54(+2.97%) |
Sep 17, 2013 | 18.31 | 18.36 | 18.27 | 18.35 | 723,146 | +0.09(+0.48%) |
Sep 16, 2013 | 18.36 | 18.37 | 18.26 | 18.26 | 1,013,885 | +0.17(+0.96%) |
Sep 13, 2013 | 18.00 | 18.13 | 17.90 | 18.09 | 901,866 | -0.10(-0.56%) |
Sep 12, 2013 | 18.15 | 18.28 | 18.13 | 18.19 | 1,051,271 | -0.01(-0.04%) |
Sep 11, 2013 | 18.12 | 18.23 | 18.09 | 18.20 | 1,294,609 | +0.18(+1.01%) |
Sep 10, 2013 | 17.90 | 18.04 | 17.89 | 18.02 | 1,821,284 | +0.17(+0.93%) |
Sep 09, 2013 | 17.66 | 17.86 | 17.64 | 17.85 | 2,281,683 | +0.30(+1.71%) |
Sep 06, 2013 | 17.52 | 17.63 | 17.42 | 17.55 | 1,840,302 | +0.19(+1.09%) |
Sep 05, 2013 | 17.33 | 17.44 | 17.28 | 17.36 | 1,633,041 | -0.01(-0.05%) |
Sep 04, 2013 | 17.25 | 17.41 | 17.21 | 17.37 | 1,650,417 | +0.33(+1.95%) |