Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.55 | 21.72 | 21.04 | 21.62 | 75,144 | +0.16(+0.75%) |
Nov 27, 2013 | 21.66 | 21.87 | 21.43 | 21.46 | 160,409 | -0.06(-0.28%) |
Nov 26, 2013 | 21.85 | 22.35 | 21.25 | 21.52 | 227,898 | +0.15(+0.70%) |
Nov 25, 2013 | 21.92 | 21.92 | 21.28 | 21.37 | 489,038 | -0.56(-2.55%) |
Nov 22, 2013 | 21.73 | 21.98 | 21.45 | 21.93 | 264,221 | +0.49(+2.29%) |
Nov 21, 2013 | 20.17 | 21.53 | 20.03 | 21.44 | 528,315 | +1.56(+7.85%) |
Nov 20, 2013 | 20.01 | 20.39 | 19.86 | 19.88 | 146,238 | -0.12(-0.60%) |
Nov 19, 2013 | 20.00 | 20.36 | 19.56 | 20.00 | 205,262 | +0.01(+0.05%) |
Nov 18, 2013 | 20.20 | 20.23 | 19.72 | 19.99 | 271,837 | -0.16(-0.79%) |
Nov 15, 2013 | 20.50 | 21.01 | 19.95 | 20.15 | 387,381 | +0.06(+0.30%) |
Nov 14, 2013 | 18.54 | 20.45 | 18.27 | 20.09 | 598,959 | +1.59(+8.59%) |
Nov 12, 2013 | 18.35 | 18.80 | 18.05 | 18.50 | 524,559 | +0.07(+0.38%) |
Nov 11, 2013 | 18.37 | 19.12 | 18.25 | 18.43 | 703,970 | -0.42(-2.23%) |
Nov 08, 2013 | 17.53 | 18.98 | 17.50 | 18.85 | 5,790,203 | +1.63(+9.47%) |
Nov 07, 2013 | 17.25 | 17.98 | 16.90 | 17.22 | 673,727 | +0.53(+3.18%) |
Nov 06, 2013 | 18.04 | 18.21 | 16.60 | 16.69 | 1,069,574 | -1.38(-7.64%) |
Nov 05, 2013 | 18.34 | 18.49 | 17.55 | 18.07 | 459,510 | -0.69(-3.68%) |
Nov 04, 2013 | 18.76 | 18.88 | 18.60 | 18.76 | 61,580 | +0.01(+0.05%) |
Nov 01, 2013 | 18.50 | 18.77 | 18.48 | 18.75 | 71,686 | +0.28(+1.52%) |
Oct 31, 2013 | 18.50 | 18.87 | 18.24 | 18.47 | 42,698 | -0.05(-0.27%) |
Oct 30, 2013 | 18.87 | 19.52 | 18.29 | 18.52 | 102,196 | -0.35(-1.85%) |
Oct 29, 2013 | 19.12 | 19.39 | 18.84 | 18.87 | 93,397 | -0.13(-0.68%) |
Oct 28, 2013 | 18.50 | 19.30 | 18.49 | 19.00 | 94,733 | +0.44(+2.37%) |
Oct 25, 2013 | 18.09 | 18.65 | 17.99 | 18.56 | 56,574 | +0.51(+2.83%) |
Oct 24, 2013 | 18.19 | 18.23 | 17.63 | 18.05 | 312,665 | -0.23(-1.26%) |
Oct 23, 2013 | 18.13 | 18.59 | 17.97 | 18.28 | 203,290 | +0.13(+0.72%) |
Oct 22, 2013 | 17.49 | 18.36 | 17.39 | 18.15 | 363,389 | +0.70(+4.01%) |
Oct 21, 2013 | 17.90 | 17.97 | 16.80 | 17.45 | 901,388 | -0.45(-2.51%) |
Oct 18, 2013 | 18.94 | 18.94 | 17.80 | 17.90 | 533,082 | -0.85(-4.53%) |
Oct 17, 2013 | 18.99 | 19.14 | 18.61 | 18.75 | 174,958 | -0.18(-0.95%) |
Oct 16, 2013 | 18.95 | 19.43 | 18.88 | 18.93 | 141,937 | +0.08(+0.42%) |
Oct 15, 2013 | 18.70 | 19.26 | 18.42 | 18.85 | 193,449 | +0.14(+0.75%) |
Oct 14, 2013 | 18.54 | 18.90 | 18.39 | 18.71 | 29,377 | +0.05(+0.27%) |
Oct 11, 2013 | 18.36 | 19.05 | 18.36 | 18.66 | 130,344 | +0.24(+1.30%) |
Oct 10, 2013 | 18.21 | 18.84 | 18.19 | 18.42 | 127,502 | +0.34(+1.88%) |
Oct 09, 2013 | 18.40 | 18.53 | 17.62 | 18.08 | 144,183 | -0.31(-1.69%) |
Oct 08, 2013 | 18.50 | 18.87 | 18.33 | 18.39 | 126,144 | +0.03(+0.16%) |
Oct 07, 2013 | 19.00 | 19.06 | 18.25 | 18.36 | 264,001 | -0.08(-0.43%) |
Oct 04, 2013 | 18.30 | 18.61 | 17.50 | 18.44 | 122,375 | +0.36(+1.99%) |
Oct 03, 2013 | 18.31 | 18.58 | 17.97 | 18.08 | 134,166 | -0.19(-1.04%) |
Oct 02, 2013 | 18.45 | 18.61 | 17.71 | 18.27 | 432,267 | -0.30(-1.62%) |
Oct 01, 2013 | 19.37 | 19.68 | 18.40 | 18.57 | 218,792 | -0.61(-3.18%) |
Sep 27, 2013 | 19.06 | 19.18 | 18.62 | 19.18 | 139,962 | +0.17(+0.89%) |
Sep 26, 2013 | 18.90 | 19.17 | 18.87 | 19.01 | 130,822 | +0.13(+0.69%) |
Sep 25, 2013 | 19.40 | 19.32 | 17.92 | 18.88 | 223,058 | -0.44(-2.28%) |
Sep 24, 2013 | 19.42 | 19.59 | 19.07 | 19.32 | 50,243 | -0.13(-0.67%) |
Sep 23, 2013 | 19.67 | 19.72 | 19.13 | 19.45 | 60,725 | -0.28(-1.42%) |
Sep 20, 2013 | 20.20 | 20.31 | 19.66 | 19.73 | 37,391 | -0.30(-1.50%) |
Sep 19, 2013 | 20.22 | 20.53 | 19.87 | 20.03 | 260,133 | -0.10(-0.50%) |
Sep 18, 2013 | 19.51 | 20.23 | 19.13 | 20.13 | 424,550 | +0.69(+3.55%) |
Sep 17, 2013 | 19.46 | 19.87 | 19.34 | 19.44 | 90,935 | +0.04(+0.21%) |
Sep 16, 2013 | 19.98 | 20.15 | 19.37 | 19.40 | 649,939 | -0.12(-0.61%) |
Sep 13, 2013 | 19.46 | 19.56 | 19.12 | 19.52 | 219,344 | +0.24(+1.24%) |
Sep 12, 2013 | 19.68 | 19.68 | 18.87 | 19.28 | 190,696 | -0.43(-2.18%) |
Sep 11, 2013 | 20.00 | 20.00 | 19.60 | 19.71 | 106,219 | -0.23(-1.15%) |
Sep 10, 2013 | 20.00 | 20.20 | 19.79 | 19.94 | 130,368 | +0.00(+0.00%) |
Sep 09, 2013 | 20.00 | 20.20 | 19.52 | 19.94 | 153,008 | +0.06(+0.30%) |
Sep 06, 2013 | 20.19 | 20.19 | 19.73 | 19.88 | 91,892 | -0.02(-0.10%) |
Sep 05, 2013 | 19.46 | 20.67 | 19.44 | 19.90 | 416,615 | +0.35(+1.79%) |
Sep 04, 2013 | 18.85 | 19.64 | 18.66 | 19.55 | 492,197 | +0.70(+3.71%) |