Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.64 | 20.73 | 20.51 | 20.63 | 44,841 | +0.07(+0.33%) |
Nov 27, 2013 | 20.37 | 20.60 | 20.32 | 20.57 | 131,741 | +0.24(+1.19%) |
Nov 26, 2013 | 20.09 | 20.38 | 19.93 | 20.32 | 111,645 | +0.20(+1.01%) |
Nov 25, 2013 | 19.63 | 20.42 | 19.60 | 20.12 | 304,300 | +0.62(+3.17%) |
Nov 22, 2013 | 19.53 | 19.80 | 19.46 | 19.50 | 73,420 | -0.08(-0.42%) |
Nov 21, 2013 | 19.25 | 19.85 | 19.17 | 19.58 | 63,627 | +0.33(+1.72%) |
Nov 20, 2013 | 19.31 | 19.34 | 19.15 | 19.25 | 31,544 | -0.04(-0.20%) |
Nov 19, 2013 | 19.25 | 19.37 | 19.14 | 19.29 | 32,478 | +0.03(+0.16%) |
Nov 18, 2013 | 19.26 | 19.42 | 19.19 | 19.26 | 51,641 | +0.05(+0.24%) |
Nov 15, 2013 | 19.27 | 19.37 | 19.08 | 19.21 | 44,805 | -0.09(-0.47%) |
Nov 14, 2013 | 19.25 | 19.31 | 19.23 | 19.31 | 39,961 | +0.02(+0.08%) |
Nov 13, 2013 | 19.08 | 19.31 | 19.02 | 19.29 | 33,786 | +0.14(+0.71%) |
Nov 12, 2013 | 19.21 | 19.33 | 18.97 | 19.15 | 75,237 | -0.14(-0.70%) |
Nov 11, 2013 | 19.49 | 19.55 | 19.18 | 19.29 | 51,905 | -0.19(-1.00%) |
Nov 08, 2013 | 18.95 | 19.70 | 18.95 | 19.49 | 96,249 | +0.51(+2.69%) |
Nov 07, 2013 | 18.97 | 19.04 | 18.95 | 18.98 | 81,837 | +0.03(+0.16%) |
Nov 06, 2013 | 18.90 | 19.16 | 18.81 | 18.95 | 92,746 | +0.11(+0.60%) |
Nov 05, 2013 | 18.95 | 19.02 | 18.69 | 18.83 | 217,811 | -0.14(-0.75%) |
Nov 04, 2013 | 18.86 | 19.15 | 18.59 | 18.98 | 105,774 | +0.15(+0.80%) |
Nov 01, 2013 | 18.98 | 19.01 | 18.55 | 18.83 | 116,534 | -0.19(-0.99%) |
Oct 31, 2013 | 19.30 | 19.31 | 19.01 | 19.01 | 130,707 | -0.25(-1.32%) |
Oct 30, 2013 | 19.58 | 19.58 | 19.23 | 19.27 | 134,913 | -0.36(-1.83%) |
Oct 29, 2013 | 19.42 | 19.71 | 19.30 | 19.63 | 122,837 | +0.16(+0.81%) |
Oct 28, 2013 | 19.22 | 19.53 | 19.09 | 19.47 | 242,358 | +0.20(+1.05%) |
Oct 25, 2013 | 19.41 | 19.41 | 19.18 | 19.27 | 63,914 | -0.07(-0.35%) |
Oct 24, 2013 | 19.30 | 19.53 | 19.19 | 19.34 | 53,494 | +0.01(+0.04%) |
Oct 23, 2013 | 19.15 | 19.43 | 19.01 | 19.33 | 46,494 | +0.14(+0.74%) |
Oct 22, 2013 | 19.23 | 19.31 | 18.90 | 19.19 | 116,663 | -0.07(-0.35%) |
Oct 21, 2013 | 19.31 | 19.49 | 19.21 | 19.25 | 137,040 | -0.09(-0.46%) |
Oct 18, 2013 | 19.35 | 19.38 | 19.03 | 19.34 | 105,325 | +0.16(+0.86%) |
Oct 17, 2013 | 18.90 | 19.37 | 18.83 | 19.18 | 55,904 | +0.18(+0.95%) |
Oct 16, 2013 | 19.07 | 19.22 | 18.94 | 19.00 | 44,927 | +0.09(+0.48%) |
Oct 15, 2013 | 19.11 | 19.19 | 18.83 | 18.91 | 97,513 | -0.30(-1.56%) |
Oct 14, 2013 | 19.12 | 19.39 | 19.08 | 19.21 | 72,127 | -0.06(-0.31%) |
Oct 11, 2013 | 18.71 | 19.27 | 18.68 | 19.27 | 67,186 | +0.46(+2.43%) |
Oct 10, 2013 | 18.59 | 18.84 | 18.51 | 18.81 | 52,852 | +0.38(+2.07%) |
Oct 09, 2013 | 18.44 | 18.65 | 18.38 | 18.43 | 62,785 | +0.00(+0.00%) |
Oct 08, 2013 | 18.46 | 18.65 | 18.38 | 18.43 | 61,297 | +0.00(+0.00%) |
Oct 07, 2013 | 18.55 | 18.61 | 18.43 | 18.43 | 75,812 | -0.20(-1.09%) |
Oct 04, 2013 | 18.47 | 18.65 | 18.47 | 18.63 | 57,056 | +0.11(+0.61%) |
Oct 03, 2013 | 18.64 | 18.74 | 18.36 | 18.52 | 96,054 | -0.16(-0.88%) |
Oct 02, 2013 | 18.80 | 18.93 | 18.67 | 18.68 | 69,860 | -0.26(-1.38%) |
Oct 01, 2013 | 18.85 | 19.10 | 18.78 | 18.95 | 71,588 | +0.13(+0.68%) |
Sep 30, 2013 | 18.70 | 18.87 | 18.68 | 18.82 | 150,966 | +0.01(+0.04%) |
Sep 27, 2013 | 18.69 | 19.00 | 18.68 | 18.81 | 134,090 | -0.02(-0.08%) |
Sep 26, 2013 | 18.75 | 18.83 | 18.58 | 18.83 | 69,593 | +0.07(+0.36%) |
Sep 25, 2013 | 18.79 | 19.06 | 18.72 | 18.76 | 43,130 | -0.07(-0.36%) |
Sep 24, 2013 | 18.77 | 19.03 | 18.65 | 18.83 | 73,804 | +0.08(+0.44%) |
Sep 23, 2013 | 18.73 | 18.83 | 18.51 | 18.74 | 62,585 | -0.01(-0.08%) |
Sep 20, 2013 | 18.62 | 18.85 | 18.51 | 18.76 | 159,612 | +0.24(+1.29%) |
Sep 19, 2013 | 18.62 | 18.70 | 18.31 | 18.52 | 71,126 | -0.11(-0.60%) |
Sep 18, 2013 | 18.50 | 18.88 | 18.49 | 18.63 | 91,125 | +0.06(+0.32%) |
Sep 17, 2013 | 18.70 | 18.78 | 18.37 | 18.57 | 185,313 | -0.13(-0.72%) |
Sep 16, 2013 | 18.76 | 18.86 | 18.65 | 18.71 | 100,255 | +0.06(+0.32%) |
Sep 13, 2013 | 18.76 | 18.85 | 18.62 | 18.65 | 49,800 | -0.01(-0.04%) |
Sep 12, 2013 | 18.85 | 18.88 | 18.63 | 18.65 | 31,821 | -0.15(-0.80%) |
Sep 11, 2013 | 18.92 | 19.01 | 18.75 | 18.80 | 44,004 | -0.13(-0.71%) |
Sep 10, 2013 | 18.92 | 18.98 | 18.81 | 18.94 | 51,363 | +0.09(+0.48%) |
Sep 09, 2013 | 18.76 | 19.10 | 18.57 | 18.85 | 33,448 | +0.11(+0.60%) |
Sep 06, 2013 | 18.78 | 18.85 | 18.24 | 18.74 | 120,302 | -0.04(-0.24%) |
Sep 05, 2013 | 18.75 | 18.86 | 18.71 | 18.78 | 85,149 | +0.07(+0.40%) |
Sep 04, 2013 | 18.66 | 18.95 | 18.63 | 18.71 | 95,834 | +0.09(+0.48%) |