Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.77 | 25.84 | 25.73 | 25.81 | 68,749 | +0.12(+0.46%) |
Nov 27, 2013 | 25.63 | 25.72 | 25.61 | 25.69 | 161,124 | +0.29(+1.14%) |
Nov 26, 2013 | 25.47 | 25.48 | 25.35 | 25.40 | 79,112 | -0.12(-0.46%) |
Nov 25, 2013 | 25.65 | 25.66 | 25.48 | 25.52 | 83,217 | -0.19(-0.75%) |
Nov 22, 2013 | 25.62 | 25.72 | 25.55 | 25.71 | 162,374 | +0.08(+0.30%) |
Nov 21, 2013 | 25.61 | 25.69 | 25.57 | 25.64 | 169,734 | +0.35(+1.36%) |
Nov 20, 2013 | 25.34 | 25.46 | 25.24 | 25.29 | 85,705 | -0.05(-0.19%) |
Nov 19, 2013 | 25.30 | 25.42 | 25.15 | 25.34 | 415,812 | -0.10(-0.41%) |
Nov 18, 2013 | 25.45 | 25.57 | 25.31 | 25.44 | 72,630 | -0.11(-0.42%) |
Nov 15, 2013 | 25.48 | 25.57 | 25.44 | 25.55 | 290,407 | +0.39(+1.56%) |
Nov 14, 2013 | 25.10 | 25.18 | 25.04 | 25.16 | 423,311 | +0.45(+1.82%) |
Nov 12, 2013 | 24.48 | 24.71 | 24.48 | 24.71 | 291,394 | +0.48(+1.99%) |
Nov 11, 2013 | 24.28 | 24.34 | 24.23 | 24.23 | 65,625 | -0.07(-0.28%) |
Nov 08, 2013 | 24.27 | 24.36 | 24.05 | 24.30 | 426,145 | +0.46(+1.94%) |
Nov 07, 2013 | 24.30 | 24.41 | 23.62 | 23.83 | 148,055 | -0.60(-2.46%) |
Nov 06, 2013 | 24.31 | 24.44 | 24.31 | 24.43 | 99,196 | +0.31(+1.29%) |
Nov 05, 2013 | 24.05 | 24.16 | 24.01 | 24.12 | 117,367 | -0.21(-0.88%) |
Nov 04, 2013 | 24.29 | 24.34 | 24.17 | 24.34 | 27,316 | +0.00(+0.00%) |
Nov 01, 2013 | 24.18 | 24.34 | 24.15 | 24.34 | 158,618 | -0.08(-0.31%) |
Oct 31, 2013 | 24.43 | 24.56 | 24.36 | 24.41 | 42,715 | -0.27(-1.09%) |
Oct 30, 2013 | 24.58 | 24.68 | 24.44 | 24.68 | 60,630 | +0.11(+0.45%) |
Oct 29, 2013 | 24.42 | 24.57 | 24.39 | 24.57 | 71,732 | +0.36(+1.48%) |
Oct 28, 2013 | 24.30 | 24.30 | 24.16 | 24.21 | 44,517 | +0.16(+0.66%) |
Oct 25, 2013 | 24.18 | 24.18 | 24.01 | 24.05 | 145,976 | -0.36(-1.47%) |
Oct 24, 2013 | 24.44 | 24.48 | 24.34 | 24.41 | 126,267 | +0.19(+0.80%) |
Oct 23, 2013 | 24.28 | 24.28 | 24.04 | 24.22 | 189,177 | -0.67(-2.69%) |
Oct 22, 2013 | 24.83 | 24.96 | 24.80 | 24.89 | 161,800 | +0.19(+0.78%) |
Oct 21, 2013 | 24.70 | 24.78 | 24.68 | 24.70 | 251,661 | -0.03(-0.14%) |
Oct 18, 2013 | 24.68 | 24.79 | 24.59 | 24.73 | 51,359 | +0.04(+0.17%) |
Oct 17, 2013 | 24.51 | 24.69 | 24.44 | 24.69 | 172,893 | -0.03(-0.11%) |
Oct 16, 2013 | 24.46 | 24.72 | 24.46 | 24.72 | 54,567 | +0.35(+1.45%) |
Oct 15, 2013 | 24.36 | 24.52 | 24.20 | 24.37 | 58,425 | -0.24(-0.97%) |
Oct 14, 2013 | 24.33 | 24.66 | 24.32 | 24.60 | 203,992 | +0.04(+0.15%) |
Oct 11, 2013 | 24.33 | 24.60 | 24.30 | 24.57 | 147,796 | +0.08(+0.34%) |
Oct 10, 2013 | 24.29 | 24.53 | 24.28 | 24.48 | 161,160 | +0.61(+2.54%) |
Oct 09, 2013 | 23.71 | 23.96 | 23.57 | 23.88 | 141,426 | +0.68(+2.95%) |
Oct 08, 2013 | 23.41 | 23.41 | 23.19 | 23.19 | 111,863 | -0.11(-0.47%) |
Oct 07, 2013 | 23.27 | 23.44 | 23.18 | 23.30 | 223,040 | -0.64(-2.65%) |
Oct 04, 2013 | 23.65 | 23.96 | 23.58 | 23.94 | 45,793 | +0.14(+0.61%) |
Oct 03, 2013 | 24.01 | 24.01 | 23.65 | 23.79 | 94,244 | -0.26(-1.09%) |
Oct 02, 2013 | 23.91 | 24.05 | 23.71 | 24.05 | 151,952 | -0.19(-0.80%) |
Oct 01, 2013 | 24.15 | 24.39 | 24.15 | 24.25 | 297,063 | -0.39(-1.60%) |
Sep 27, 2013 | 24.55 | 24.72 | 24.54 | 24.64 | 93,040 | -0.43(-1.71%) |
Sep 26, 2013 | 25.04 | 25.08 | 24.82 | 25.07 | 140,228 | +0.60(+2.45%) |
Sep 25, 2013 | 24.61 | 24.61 | 24.47 | 24.47 | 85,122 | -0.11(-0.45%) |
Sep 24, 2013 | 24.65 | 24.75 | 24.56 | 24.58 | 64,530 | +0.03(+0.11%) |
Sep 23, 2013 | 24.55 | 24.63 | 24.42 | 24.55 | 42,380 | -0.11(-0.45%) |
Sep 20, 2013 | 24.83 | 24.83 | 24.63 | 24.66 | 59,955 | -0.17(-0.67%) |
Sep 19, 2013 | 24.92 | 24.97 | 24.72 | 24.83 | 175,515 | +0.16(+0.64%) |
Sep 18, 2013 | 24.20 | 24.68 | 24.19 | 24.67 | 168,174 | +0.46(+1.91%) |
Sep 17, 2013 | 24.07 | 24.21 | 24.06 | 24.21 | 136,352 | -0.08(-0.31%) |
Sep 16, 2013 | 24.20 | 24.37 | 24.02 | 24.28 | 168,531 | +0.26(+1.09%) |
Sep 13, 2013 | 24.01 | 24.05 | 23.88 | 24.02 | 78,058 | +0.10(+0.43%) |
Sep 12, 2013 | 23.99 | 24.00 | 23.84 | 23.92 | 103,855 | -0.28(-1.14%) |
Sep 11, 2013 | 24.12 | 24.21 | 24.01 | 24.19 | 39,220 | -0.22(-0.91%) |
Sep 10, 2013 | 24.34 | 24.44 | 24.29 | 24.41 | 96,507 | +0.39(+1.64%) |
Sep 09, 2013 | 23.89 | 24.06 | 23.65 | 24.02 | 84,431 | +0.67(+2.87%) |
Sep 06, 2013 | 23.32 | 23.50 | 23.09 | 23.35 | 68,131 | -0.21(-0.91%) |
Sep 05, 2013 | 23.36 | 23.62 | 23.36 | 23.56 | 98,101 | +0.06(+0.26%) |
Sep 04, 2013 | 23.23 | 23.60 | 23.23 | 23.50 | 129,083 | +0.40(+1.74%) |