Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.09 | 21.09 | 20.44 | 20.71 | 111,610 | -0.31(-1.45%) |
Nov 27, 2013 | 20.39 | 21.06 | 20.33 | 21.01 | 319,376 | +0.63(+3.11%) |
Nov 26, 2013 | 19.84 | 20.62 | 19.58 | 20.38 | 401,004 | +0.50(+2.54%) |
Nov 25, 2013 | 19.83 | 20.12 | 19.38 | 19.87 | 246,592 | +0.05(+0.27%) |
Nov 22, 2013 | 19.94 | 20.01 | 19.74 | 19.82 | 81,716 | -0.13(-0.65%) |
Nov 21, 2013 | 19.46 | 20.04 | 19.46 | 19.95 | 225,365 | +0.48(+2.47%) |
Nov 20, 2013 | 19.11 | 19.83 | 19.11 | 19.47 | 241,462 | +0.36(+1.88%) |
Nov 19, 2013 | 19.48 | 19.74 | 19.05 | 19.11 | 252,945 | -0.40(-2.04%) |
Nov 18, 2013 | 19.49 | 20.04 | 19.36 | 19.51 | 306,000 | +0.02(+0.12%) |
Nov 15, 2013 | 19.43 | 19.57 | 19.07 | 19.48 | 277,952 | +0.02(+0.08%) |
Nov 14, 2013 | 19.60 | 19.80 | 19.39 | 19.47 | 353,322 | -0.11(-0.55%) |
Nov 13, 2013 | 18.99 | 19.60 | 18.94 | 19.57 | 238,299 | +0.51(+2.69%) |
Nov 12, 2013 | 18.40 | 19.09 | 18.21 | 19.06 | 409,764 | +0.67(+3.61%) |
Nov 11, 2013 | 17.96 | 18.51 | 17.69 | 18.40 | 516,362 | +0.15(+0.80%) |
Nov 08, 2013 | 18.07 | 18.37 | 18.00 | 18.25 | 679,301 | +0.18(+1.02%) |
Nov 07, 2013 | 18.34 | 18.36 | 18.03 | 18.07 | 477,917 | -0.31(-1.70%) |
Nov 06, 2013 | 17.92 | 18.79 | 17.59 | 18.38 | 912,428 | -0.37(-1.96%) |
Nov 05, 2013 | 18.14 | 18.84 | 17.91 | 18.75 | 447,563 | +0.47(+2.55%) |
Nov 04, 2013 | 18.11 | 18.47 | 17.96 | 18.28 | 274,913 | +0.24(+1.36%) |
Nov 01, 2013 | 17.86 | 18.14 | 17.59 | 18.04 | 314,849 | +0.22(+1.24%) |
Oct 31, 2013 | 18.79 | 18.84 | 17.77 | 17.82 | 434,881 | -1.05(-5.55%) |
Oct 30, 2013 | 19.01 | 19.11 | 18.85 | 18.86 | 145,908 | -0.13(-0.68%) |
Oct 29, 2013 | 19.54 | 19.74 | 18.98 | 18.99 | 326,152 | -0.44(-2.24%) |
Oct 28, 2013 | 19.81 | 19.85 | 19.31 | 19.43 | 153,418 | -0.43(-2.16%) |
Oct 25, 2013 | 20.14 | 20.19 | 19.57 | 19.86 | 169,009 | -0.11(-0.54%) |
Oct 24, 2013 | 19.74 | 20.04 | 19.44 | 19.96 | 169,497 | +0.26(+1.32%) |
Oct 23, 2013 | 19.83 | 19.89 | 19.11 | 19.70 | 277,796 | -0.22(-1.11%) |
Oct 22, 2013 | 20.35 | 20.38 | 19.91 | 19.93 | 99,739 | -0.29(-1.44%) |
Oct 21, 2013 | 20.02 | 20.23 | 19.92 | 20.22 | 126,552 | +0.28(+1.38%) |
Oct 18, 2013 | 19.99 | 19.99 | 19.62 | 19.94 | 134,705 | +0.07(+0.35%) |
Oct 17, 2013 | 19.93 | 19.98 | 19.76 | 19.87 | 168,753 | -0.08(-0.42%) |
Oct 16, 2013 | 20.04 | 20.19 | 19.94 | 19.96 | 155,298 | +0.06(+0.31%) |
Oct 15, 2013 | 19.95 | 20.02 | 19.66 | 19.89 | 187,249 | -0.10(-0.50%) |
Oct 14, 2013 | 19.80 | 20.16 | 19.75 | 19.99 | 212,845 | +0.13(+0.65%) |
Oct 11, 2013 | 19.57 | 19.93 | 19.54 | 19.86 | 245,731 | +0.22(+1.13%) |
Oct 10, 2013 | 19.26 | 19.70 | 19.26 | 19.64 | 217,818 | +0.57(+3.01%) |
Oct 09, 2013 | 18.93 | 19.54 | 18.93 | 19.07 | 252,045 | +0.26(+1.38%) |
Oct 08, 2013 | 19.16 | 19.38 | 18.67 | 18.81 | 452,196 | -0.30(-1.56%) |
Oct 07, 2013 | 19.47 | 19.80 | 19.02 | 19.11 | 305,279 | -0.44(-2.23%) |
Oct 04, 2013 | 19.57 | 19.60 | 19.38 | 19.54 | 203,427 | -0.06(-0.31%) |
Oct 03, 2013 | 20.22 | 20.23 | 19.54 | 19.60 | 207,406 | -0.57(-2.84%) |
Oct 02, 2013 | 20.70 | 20.78 | 19.93 | 20.18 | 363,506 | -0.62(-2.98%) |
Oct 01, 2013 | 20.60 | 20.88 | 20.35 | 20.80 | 361,625 | +0.24(+1.19%) |
Sep 30, 2013 | 21.13 | 21.55 | 20.55 | 20.55 | 705,094 | -0.73(-3.45%) |
Sep 27, 2013 | 21.12 | 21.93 | 21.03 | 21.29 | 178,990 | +0.10(+0.47%) |
Sep 26, 2013 | 21.16 | 21.34 | 20.82 | 21.19 | 138,620 | +0.03(+0.14%) |
Sep 25, 2013 | 20.76 | 21.36 | 20.70 | 21.16 | 178,813 | +0.46(+2.22%) |
Sep 24, 2013 | 20.64 | 21.01 | 20.56 | 20.70 | 175,791 | +0.02(+0.11%) |
Sep 23, 2013 | 20.42 | 20.82 | 20.27 | 20.67 | 215,296 | +0.18(+0.86%) |
Sep 20, 2013 | 20.02 | 20.63 | 19.88 | 20.50 | 329,484 | +0.57(+2.84%) |
Sep 19, 2013 | 20.62 | 20.62 | 19.87 | 19.93 | 138,616 | -0.69(-3.34%) |
Sep 18, 2013 | 20.43 | 20.67 | 20.12 | 20.62 | 132,581 | +0.24(+1.20%) |
Sep 17, 2013 | 19.89 | 20.46 | 19.89 | 20.38 | 116,787 | +0.44(+2.22%) |
Sep 16, 2013 | 20.28 | 20.35 | 19.90 | 19.93 | 118,797 | -0.27(-1.32%) |
Sep 13, 2013 | 19.99 | 20.37 | 19.82 | 20.20 | 128,457 | +0.27(+1.34%) |
Sep 12, 2013 | 19.73 | 20.04 | 19.64 | 19.93 | 118,523 | +0.24(+1.20%) |
Sep 11, 2013 | 19.83 | 20.10 | 19.62 | 19.70 | 190,836 | -0.14(-0.69%) |
Sep 10, 2013 | 20.08 | 20.30 | 19.80 | 19.83 | 142,179 | -0.16(-0.80%) |
Sep 09, 2013 | 19.59 | 20.01 | 19.57 | 19.99 | 129,817 | +0.50(+2.55%) |
Sep 06, 2013 | 20.06 | 20.24 | 19.47 | 19.50 | 141,685 | -0.20(-1.01%) |
Sep 05, 2013 | 19.75 | 19.95 | 19.61 | 19.70 | 106,503 | +0.00(+0.00%) |
Sep 04, 2013 | 19.30 | 19.87 | 19.30 | 19.70 | 112,803 | +0.44(+2.26%) |