Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.86 | 21.17 | 20.57 | 20.81 | 305,753 | +0.04(+0.19%) |
Nov 27, 2013 | 20.74 | 21.00 | 20.63 | 20.77 | 617,682 | +0.06(+0.29%) |
Nov 26, 2013 | 20.10 | 20.76 | 20.05 | 20.71 | 1,151,148 | +0.76(+3.81%) |
Nov 25, 2013 | 19.82 | 20.12 | 19.44 | 19.95 | 558,540 | +0.20(+1.01%) |
Nov 22, 2013 | 19.88 | 19.90 | 19.52 | 19.75 | 541,346 | -0.11(-0.55%) |
Nov 21, 2013 | 19.54 | 20.13 | 19.24 | 19.86 | 798,854 | +0.37(+1.90%) |
Nov 20, 2013 | 20.21 | 20.59 | 19.42 | 19.49 | 847,454 | -0.57(-2.84%) |
Nov 19, 2013 | 19.91 | 20.08 | 19.60 | 20.06 | 454,600 | +0.23(+1.16%) |
Nov 18, 2013 | 20.38 | 20.85 | 19.75 | 19.83 | 985,139 | -0.51(-2.51%) |
Nov 15, 2013 | 19.81 | 20.44 | 19.75 | 20.34 | 1,053,124 | +0.55(+2.78%) |
Nov 14, 2013 | 19.07 | 20.13 | 18.92 | 19.79 | 1,533,805 | +0.78(+4.10%) |
Nov 12, 2013 | 18.85 | 19.04 | 18.60 | 19.01 | 496,636 | +0.15(+0.80%) |
Nov 11, 2013 | 19.22 | 19.22 | 18.53 | 18.86 | 563,565 | -0.25(-1.31%) |
Nov 08, 2013 | 18.94 | 19.20 | 18.51 | 19.11 | 955,958 | -0.03(-0.16%) |
Nov 07, 2013 | 19.10 | 19.60 | 18.90 | 19.14 | 2,687,947 | +1.09(+6.04%) |
Nov 06, 2013 | 18.20 | 18.25 | 17.78 | 18.05 | 908,230 | -0.05(-0.28%) |
Nov 05, 2013 | 17.97 | 18.14 | 17.57 | 18.10 | 641,907 | +0.10(+0.56%) |
Nov 04, 2013 | 17.94 | 18.47 | 17.91 | 18.00 | 412,745 | +0.12(+0.67%) |
Nov 01, 2013 | 18.16 | 18.28 | 17.50 | 17.88 | 660,359 | -0.29(-1.60%) |
Oct 31, 2013 | 18.35 | 18.36 | 17.88 | 18.17 | 798,567 | -0.24(-1.30%) |
Oct 30, 2013 | 18.92 | 18.99 | 18.31 | 18.41 | 739,786 | -0.51(-2.70%) |
Oct 29, 2013 | 18.84 | 18.97 | 18.50 | 18.92 | 754,602 | +0.14(+0.75%) |
Oct 28, 2013 | 19.57 | 19.75 | 18.65 | 18.78 | 1,021,415 | -0.76(-3.89%) |
Oct 25, 2013 | 19.50 | 19.65 | 19.17 | 19.54 | 609,076 | +0.13(+0.67%) |
Oct 24, 2013 | 19.20 | 19.63 | 19.16 | 19.41 | 849,266 | +0.28(+1.46%) |
Oct 23, 2013 | 18.91 | 19.49 | 18.91 | 19.13 | 580,475 | +0.04(+0.21%) |
Oct 22, 2013 | 18.53 | 19.22 | 18.38 | 19.09 | 785,144 | +0.66(+3.58%) |
Oct 21, 2013 | 18.80 | 18.92 | 18.16 | 18.43 | 704,034 | -0.36(-1.92%) |
Oct 18, 2013 | 18.82 | 18.95 | 18.48 | 18.79 | 675,031 | +0.15(+0.80%) |
Oct 17, 2013 | 17.74 | 18.75 | 17.70 | 18.64 | 1,203,687 | +0.83(+4.66%) |
Oct 16, 2013 | 17.53 | 17.85 | 17.32 | 17.81 | 635,501 | +0.42(+2.42%) |
Oct 15, 2013 | 17.90 | 17.95 | 17.31 | 17.39 | 621,474 | -0.55(-3.07%) |
Oct 14, 2013 | 17.95 | 18.02 | 17.57 | 17.94 | 473,780 | -0.16(-0.88%) |
Oct 11, 2013 | 17.56 | 18.10 | 17.52 | 18.10 | 562,759 | +0.69(+3.96%) |
Oct 10, 2013 | 17.28 | 17.64 | 17.12 | 17.41 | 602,430 | +0.42(+2.47%) |
Oct 09, 2013 | 17.10 | 17.25 | 16.75 | 16.99 | 816,377 | -0.04(-0.23%) |
Oct 08, 2013 | 17.39 | 17.61 | 16.75 | 17.03 | 935,047 | -0.39(-2.24%) |
Oct 07, 2013 | 17.45 | 17.72 | 17.30 | 17.42 | 491,390 | -0.16(-0.91%) |
Oct 04, 2013 | 18.01 | 18.05 | 17.32 | 17.58 | 1,242,719 | -0.39(-2.17%) |
Oct 03, 2013 | 18.89 | 18.98 | 17.92 | 17.97 | 1,454,230 | -0.94(-4.97%) |
Oct 02, 2013 | 18.26 | 18.97 | 18.24 | 18.91 | 800,111 | +0.46(+2.49%) |
Oct 01, 2013 | 17.98 | 18.59 | 17.89 | 18.45 | 470,415 | +0.59(+3.30%) |
Sep 27, 2013 | 18.15 | 18.29 | 17.79 | 17.86 | 555,406 | -0.44(-2.40%) |
Sep 26, 2013 | 18.22 | 18.39 | 18.03 | 18.30 | 379,516 | +0.12(+0.66%) |
Sep 25, 2013 | 18.22 | 18.65 | 17.95 | 18.18 | 613,895 | -0.02(-0.11%) |
Sep 24, 2013 | 18.05 | 18.64 | 17.78 | 18.20 | 1,079,659 | +0.29(+1.62%) |
Sep 23, 2013 | 18.29 | 18.38 | 17.88 | 17.91 | 690,055 | -0.41(-2.24%) |
Sep 20, 2013 | 19.40 | 19.40 | 18.30 | 18.32 | 1,281,065 | -1.02(-5.27%) |
Sep 19, 2013 | 19.68 | 19.92 | 19.28 | 19.34 | 1,061,859 | -0.24(-1.23%) |
Sep 18, 2013 | 18.76 | 19.91 | 18.59 | 19.58 | 1,502,605 | +0.83(+4.43%) |
Sep 17, 2013 | 18.39 | 18.79 | 18.36 | 18.75 | 739,605 | +0.40(+2.18%) |
Sep 16, 2013 | 18.41 | 18.77 | 18.28 | 18.35 | 1,031,411 | +0.33(+1.83%) |
Sep 13, 2013 | 18.23 | 18.23 | 17.73 | 18.02 | 811,110 | -0.17(-0.93%) |
Sep 12, 2013 | 18.38 | 18.76 | 18.11 | 18.19 | 700,261 | -0.14(-0.76%) |
Sep 11, 2013 | 17.76 | 18.40 | 17.69 | 18.33 | 950,199 | +0.47(+2.63%) |
Sep 10, 2013 | 17.45 | 17.90 | 17.21 | 17.86 | 1,159,959 | +0.23(+1.30%) |
Sep 09, 2013 | 17.09 | 17.81 | 17.09 | 17.63 | 1,180,506 | +0.61(+3.58%) |
Sep 06, 2013 | 17.16 | 17.45 | 16.97 | 17.02 | 731,393 | +0.13(+0.77%) |
Sep 05, 2013 | 16.92 | 17.10 | 16.60 | 16.89 | 499,678 | -0.05(-0.30%) |
Sep 04, 2013 | 17.11 | 17.27 | 16.81 | 16.94 | 871,634 | -0.18(-1.05%) |