Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.97 | 19.09 | 18.88 | 19.01 | 0 | +0.04(+0.20%) |
Nov 27, 2013 | 18.95 | 19.07 | 18.92 | 18.97 | 0 | -0.09(-0.48%) |
Nov 26, 2013 | 18.88 | 19.09 | 18.81 | 19.06 | 0 | +0.17(+0.89%) |
Nov 25, 2013 | 19.09 | 19.09 | 18.73 | 18.89 | 0 | -0.17(-0.88%) |
Nov 22, 2013 | 18.71 | 19.08 | 18.56 | 19.06 | 0 | +0.42(+2.25%) |
Nov 21, 2013 | 18.73 | 19.02 | 18.54 | 18.64 | 0 | +0.09(+0.50%) |
Nov 20, 2013 | 18.55 | 18.92 | 18.47 | 18.55 | 0 | -0.13(-0.72%) |
Nov 19, 2013 | 18.62 | 18.77 | 18.47 | 18.68 | 0 | +0.08(+0.45%) |
Nov 18, 2013 | 18.79 | 18.94 | 18.51 | 18.60 | 0 | -0.33(-1.73%) |
Nov 15, 2013 | 18.83 | 19.11 | 18.69 | 18.93 | 0 | -0.01(-0.07%) |
Nov 14, 2013 | 19.37 | 19.39 | 18.80 | 18.94 | 0 | -0.69(-3.52%) |
Nov 12, 2013 | 20.40 | 20.71 | 19.44 | 19.63 | 0 | -0.70(-3.43%) |
Nov 11, 2013 | 20.34 | 20.71 | 20.22 | 20.33 | 0 | +0.20(+1.00%) |
Nov 08, 2013 | 19.64 | 20.27 | 19.30 | 20.13 | 0 | +0.32(+1.61%) |
Nov 07, 2013 | 19.65 | 19.89 | 19.22 | 19.81 | 0 | -0.02(-0.08%) |
Nov 06, 2013 | 19.38 | 19.95 | 18.88 | 19.82 | 0 | -0.75(-3.63%) |
Nov 05, 2013 | 20.81 | 20.97 | 20.34 | 20.57 | 0 | -0.13(-0.63%) |
Nov 04, 2013 | 20.87 | 21.19 | 20.68 | 20.70 | 0 | -0.07(-0.36%) |
Nov 01, 2013 | 20.62 | 21.33 | 20.58 | 20.78 | 0 | +0.35(+1.73%) |
Oct 31, 2013 | 20.60 | 20.96 | 20.42 | 20.42 | 0 | -0.15(-0.72%) |
Oct 30, 2013 | 20.79 | 21.16 | 20.45 | 20.57 | 0 | -0.11(-0.52%) |
Oct 29, 2013 | 21.08 | 21.08 | 20.68 | 20.68 | 0 | -0.21(-1.02%) |
Oct 28, 2013 | 21.53 | 21.82 | 20.65 | 20.89 | 0 | -0.64(-2.98%) |
Oct 25, 2013 | 21.81 | 21.89 | 21.40 | 21.53 | 0 | -0.26(-1.21%) |
Oct 24, 2013 | 21.98 | 22.06 | 21.70 | 21.79 | 0 | -0.09(-0.41%) |
Oct 23, 2013 | 22.10 | 22.11 | 21.64 | 21.88 | 0 | -0.18(-0.82%) |
Oct 22, 2013 | 22.12 | 22.12 | 21.82 | 22.07 | 0 | -0.06(-0.26%) |
Oct 21, 2013 | 21.64 | 22.23 | 21.64 | 22.12 | 0 | +0.30(+1.36%) |
Oct 18, 2013 | 21.41 | 22.05 | 21.24 | 21.83 | 214,969 | +0.58(+2.75%) |
Oct 17, 2013 | 21.18 | 21.47 | 20.96 | 21.24 | 0 | +0.17(+0.82%) |
Oct 16, 2013 | 20.46 | 21.19 | 20.45 | 21.07 | 0 | +0.62(+3.05%) |
Oct 15, 2013 | 20.17 | 20.71 | 20.10 | 20.45 | 0 | +0.48(+2.43%) |
Oct 14, 2013 | 19.93 | 20.13 | 19.75 | 19.96 | 0 | +0.18(+0.91%) |
Oct 11, 2013 | 19.54 | 20.13 | 19.48 | 19.78 | 0 | +0.30(+1.52%) |
Oct 10, 2013 | 19.48 | 19.52 | 19.39 | 19.48 | 0 | +0.17(+0.89%) |
Oct 09, 2013 | 19.11 | 19.31 | 18.85 | 19.31 | 0 | +0.21(+1.07%) |
Oct 08, 2013 | 19.38 | 19.52 | 18.99 | 19.11 | 0 | -0.20(-1.02%) |
Oct 07, 2013 | 19.40 | 19.50 | 19.20 | 19.30 | 0 | -0.01(-0.04%) |
Oct 04, 2013 | 19.39 | 19.63 | 19.24 | 19.31 | 0 | -0.08(-0.42%) |
Oct 03, 2013 | 19.45 | 19.53 | 19.21 | 19.39 | 0 | +0.08(+0.43%) |
Oct 02, 2013 | 19.16 | 19.35 | 19.16 | 19.31 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 19.34 | 19.61 | 19.22 | 19.31 | 0 | -0.21(-1.09%) |
Sep 27, 2013 | 19.54 | 19.61 | 19.33 | 19.53 | 0 | +0.13(+0.68%) |
Sep 26, 2013 | 19.56 | 19.56 | 19.15 | 19.39 | 0 | -0.12(-0.59%) |
Sep 25, 2013 | 19.31 | 19.54 | 19.24 | 19.51 | 0 | +0.17(+0.89%) |
Sep 24, 2013 | 19.13 | 19.53 | 19.13 | 19.34 | 0 | +0.07(+0.34%) |
Sep 23, 2013 | 19.48 | 19.64 | 19.27 | 19.27 | 0 | -0.21(-1.10%) |
Sep 20, 2013 | 19.25 | 19.63 | 19.25 | 19.48 | 0 | +0.25(+1.32%) |
Sep 19, 2013 | 19.16 | 19.65 | 18.91 | 19.23 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 19.56 | 19.94 | 19.15 | 19.23 | 0 | -0.26(-1.35%) |
Sep 17, 2013 | 19.77 | 19.88 | 19.49 | 19.49 | 0 | -0.28(-1.41%) |
Sep 16, 2013 | 19.83 | 19.95 | 19.77 | 19.77 | 0 | -0.02(-0.08%) |
Sep 13, 2013 | 19.81 | 19.89 | 19.57 | 19.79 | 0 | -0.09(-0.45%) |
Sep 12, 2013 | 19.53 | 19.88 | 19.31 | 19.88 | 0 | +0.49(+2.54%) |
Sep 11, 2013 | 19.32 | 19.50 | 19.12 | 19.39 | 0 | +0.20(+1.03%) |
Sep 10, 2013 | 19.31 | 19.51 | 18.95 | 19.19 | 0 | +0.16(+0.86%) |
Sep 09, 2013 | 19.41 | 19.58 | 18.93 | 19.02 | 0 | +0.06(+0.30%) |
Sep 06, 2013 | 19.32 | 19.32 | 18.97 | 18.97 | 0 | -0.51(-2.62%) |
Sep 05, 2013 | 19.11 | 19.48 | 18.97 | 19.48 | 0 | +0.21(+1.11%) |
Sep 04, 2013 | 19.35 | 19.58 | 18.70 | 19.26 | 0 | +0.09(+0.47%) |