Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.08 | 23.21 | 22.79 | 23.13 | 87,834 | +0.43(+1.91%) |
Nov 27, 2013 | 22.60 | 22.82 | 22.10 | 22.70 | 204,101 | +0.17(+0.75%) |
Nov 26, 2013 | 22.06 | 23.46 | 21.94 | 22.53 | 452,593 | +0.80(+3.66%) |
Nov 25, 2013 | 21.29 | 21.92 | 20.78 | 21.73 | 240,389 | +0.69(+3.29%) |
Nov 22, 2013 | 20.50 | 21.28 | 20.50 | 21.04 | 161,087 | +0.50(+2.44%) |
Nov 21, 2013 | 20.14 | 20.54 | 19.75 | 20.54 | 283,066 | +0.51(+2.54%) |
Nov 20, 2013 | 19.10 | 20.21 | 19.10 | 20.03 | 227,546 | +0.93(+4.86%) |
Nov 19, 2013 | 18.82 | 19.44 | 18.51 | 19.10 | 238,819 | +0.01(+0.04%) |
Nov 18, 2013 | 19.80 | 20.06 | 18.78 | 19.10 | 252,078 | -0.81(-4.07%) |
Nov 15, 2013 | 19.69 | 20.01 | 19.21 | 19.91 | 205,564 | +0.56(+2.89%) |
Nov 14, 2013 | 18.76 | 19.77 | 18.62 | 19.35 | 185,253 | +0.85(+4.62%) |
Nov 12, 2013 | 18.69 | 19.04 | 18.07 | 18.49 | 200,838 | -0.50(-2.64%) |
Nov 11, 2013 | 19.54 | 20.18 | 18.91 | 18.99 | 204,809 | -0.67(-3.41%) |
Nov 08, 2013 | 18.99 | 20.18 | 18.99 | 19.66 | 165,784 | +0.63(+3.33%) |
Nov 07, 2013 | 19.55 | 20.25 | 18.99 | 19.03 | 170,475 | -0.46(-2.34%) |
Nov 06, 2013 | 20.25 | 20.25 | 19.08 | 19.49 | 205,348 | -0.56(-2.79%) |
Nov 05, 2013 | 18.88 | 20.69 | 18.79 | 20.05 | 307,646 | +1.31(+7.00%) |
Nov 04, 2013 | 18.86 | 19.16 | 18.41 | 18.74 | 115,861 | -0.17(-0.90%) |
Nov 01, 2013 | 19.07 | 19.26 | 18.65 | 18.90 | 135,265 | -0.18(-0.93%) |
Oct 31, 2013 | 19.03 | 19.30 | 18.63 | 19.08 | 168,022 | -0.10(-0.54%) |
Oct 30, 2013 | 18.93 | 19.66 | 18.83 | 19.18 | 177,745 | +0.21(+1.13%) |
Oct 29, 2013 | 20.20 | 20.20 | 18.29 | 18.97 | 565,918 | -0.98(-4.91%) |
Oct 28, 2013 | 19.85 | 21.00 | 19.55 | 19.95 | 271,291 | -0.41(-2.03%) |
Oct 25, 2013 | 22.45 | 22.76 | 20.11 | 20.36 | 415,671 | -2.05(-9.17%) |
Oct 24, 2013 | 21.73 | 22.67 | 21.13 | 22.42 | 356,929 | +0.66(+3.05%) |
Oct 23, 2013 | 23.19 | 23.19 | 21.53 | 21.75 | 529,839 | -1.29(-5.59%) |
Oct 22, 2013 | 23.92 | 24.07 | 22.01 | 23.04 | 327,939 | -0.88(-3.66%) |
Oct 21, 2013 | 22.03 | 24.19 | 22.03 | 23.92 | 495,118 | +2.22(+10.21%) |
Oct 18, 2013 | 20.95 | 22.09 | 20.78 | 21.70 | 236,828 | +0.69(+3.29%) |
Oct 17, 2013 | 19.88 | 21.07 | 19.70 | 21.01 | 302,392 | +0.93(+4.62%) |
Oct 16, 2013 | 19.95 | 20.40 | 19.21 | 20.08 | 348,886 | +0.18(+0.89%) |
Oct 15, 2013 | 20.24 | 20.97 | 19.85 | 19.91 | 386,754 | -0.13(-0.66%) |
Oct 14, 2013 | 18.78 | 20.41 | 18.41 | 20.04 | 226,995 | +0.90(+4.69%) |
Oct 11, 2013 | 19.01 | 19.59 | 18.77 | 19.14 | 222,514 | +0.10(+0.54%) |
Oct 10, 2013 | 17.98 | 19.26 | 17.69 | 19.04 | 349,526 | +1.41(+7.98%) |
Oct 09, 2013 | 17.31 | 17.77 | 16.99 | 17.63 | 158,412 | +0.33(+1.92%) |
Oct 08, 2013 | 17.59 | 17.90 | 17.26 | 17.30 | 183,135 | -0.28(-1.59%) |
Oct 07, 2013 | 17.00 | 17.75 | 16.75 | 17.58 | 113,606 | +0.34(+1.97%) |
Oct 04, 2013 | 17.76 | 17.86 | 17.21 | 17.24 | 73,721 | -0.52(-2.90%) |
Oct 03, 2013 | 17.73 | 17.86 | 17.29 | 17.76 | 213,891 | +0.04(+0.21%) |
Oct 02, 2013 | 17.73 | 17.86 | 17.43 | 17.72 | 198,280 | +0.08(+0.46%) |
Oct 01, 2013 | 17.68 | 18.10 | 17.56 | 17.64 | 344,019 | +0.54(+3.19%) |
Sep 27, 2013 | 16.83 | 17.26 | 16.76 | 17.09 | 204,260 | +0.14(+0.83%) |
Sep 26, 2013 | 16.14 | 17.60 | 16.14 | 16.95 | 353,505 | +0.90(+5.60%) |
Sep 25, 2013 | 16.33 | 16.60 | 16.05 | 16.05 | 125,514 | -0.15(-0.95%) |
Sep 24, 2013 | 16.28 | 17.40 | 16.17 | 16.21 | 205,786 | -0.07(-0.41%) |
Sep 23, 2013 | 15.74 | 16.36 | 15.48 | 16.28 | 194,721 | +0.67(+4.29%) |
Sep 20, 2013 | 15.58 | 15.80 | 15.49 | 15.61 | 115,955 | -0.01(-0.05%) |
Sep 19, 2013 | 15.37 | 15.86 | 15.29 | 15.61 | 359,702 | +0.20(+1.29%) |
Sep 18, 2013 | 15.24 | 15.47 | 15.13 | 15.41 | 137,655 | +0.18(+1.21%) |
Sep 17, 2013 | 15.57 | 15.62 | 15.11 | 15.23 | 130,000 | -0.23(-1.48%) |
Sep 16, 2013 | 15.39 | 15.54 | 15.21 | 15.46 | 207,763 | +0.36(+2.39%) |
Sep 13, 2013 | 15.32 | 15.41 | 14.96 | 15.10 | 192,287 | +0.05(+0.34%) |
Sep 12, 2013 | 15.77 | 15.88 | 14.96 | 15.05 | 281,808 | -0.67(-4.26%) |
Sep 11, 2013 | 16.20 | 16.29 | 15.53 | 15.72 | 240,221 | -0.47(-2.91%) |
Sep 10, 2013 | 15.30 | 16.19 | 15.30 | 16.19 | 390,782 | +0.77(+5.02%) |
Sep 09, 2013 | 14.80 | 15.72 | 14.77 | 15.41 | 549,428 | +0.82(+5.60%) |
Sep 06, 2013 | 14.48 | 14.66 | 14.06 | 14.60 | 221,404 | +0.10(+0.71%) |
Sep 05, 2013 | 14.00 | 14.69 | 14.00 | 14.49 | 176,833 | +0.50(+3.58%) |
Sep 04, 2013 | 13.96 | 14.11 | 13.66 | 13.99 | 157,114 | +0.03(+0.21%) |