Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.58 | 21.59 | 21.09 | 21.09 | 0 | -0.34(-1.59%) |
Nov 27, 2013 | 21.11 | 21.57 | 20.97 | 21.43 | 0 | +0.27(+1.28%) |
Nov 26, 2013 | 21.20 | 21.22 | 20.83 | 21.16 | 0 | +0.01(+0.05%) |
Nov 25, 2013 | 21.30 | 21.41 | 20.87 | 21.15 | 104,336 | -0.15(-0.70%) |
Nov 22, 2013 | 21.54 | 21.54 | 21.18 | 21.30 | 0 | -0.17(-0.79%) |
Nov 21, 2013 | 21.23 | 21.65 | 21.05 | 21.47 | 72,331 | +0.38(+1.80%) |
Nov 20, 2013 | 21.10 | 21.33 | 20.78 | 21.09 | 0 | +0.08(+0.38%) |
Nov 19, 2013 | 21.02 | 21.26 | 20.57 | 21.01 | 69,967 | -0.01(-0.05%) |
Nov 18, 2013 | 20.87 | 21.12 | 20.66 | 21.02 | 0 | +0.25(+1.20%) |
Nov 15, 2013 | 20.90 | 21.09 | 20.60 | 20.77 | 0 | -0.09(-0.43%) |
Nov 14, 2013 | 20.80 | 20.92 | 20.53 | 20.86 | 0 | +0.30(+1.46%) |
Nov 12, 2013 | 20.55 | 20.61 | 19.83 | 20.56 | 0 | -0.01(-0.05%) |
Nov 11, 2013 | 19.93 | 20.63 | 19.84 | 20.57 | 0 | +0.65(+3.26%) |
Nov 08, 2013 | 19.67 | 19.97 | 19.28 | 19.92 | 0 | +0.22(+1.12%) |
Nov 07, 2013 | 20.82 | 20.82 | 19.69 | 19.70 | 76,806 | -1.07(-5.15%) |
Nov 06, 2013 | 20.85 | 21.01 | 20.08 | 20.77 | 43,393 | +0.02(+0.10%) |
Nov 05, 2013 | 20.56 | 20.82 | 19.95 | 20.75 | 0 | +0.16(+0.78%) |
Nov 04, 2013 | 20.98 | 21.00 | 20.26 | 20.59 | 101,820 | -0.24(-1.15%) |
Nov 01, 2013 | 21.07 | 21.45 | 20.79 | 20.83 | 0 | -0.28(-1.33%) |
Oct 31, 2013 | 21.07 | 21.26 | 20.96 | 21.11 | 0 | +0.10(+0.48%) |
Oct 30, 2013 | 21.45 | 21.45 | 20.71 | 21.01 | 155,094 | -0.53(-2.46%) |
Oct 29, 2013 | 21.54 | 21.89 | 21.11 | 21.54 | 0 | +0.07(+0.33%) |
Oct 28, 2013 | 21.25 | 21.50 | 21.13 | 21.47 | 0 | +0.14(+0.66%) |
Oct 25, 2013 | 21.40 | 21.95 | 20.75 | 21.33 | 0 | +0.21(+0.99%) |
Oct 24, 2013 | 20.00 | 21.47 | 20.00 | 21.12 | 284,479 | +1.33(+6.72%) |
Oct 23, 2013 | 19.53 | 19.88 | 19.37 | 19.79 | 0 | +0.19(+0.97%) |
Oct 22, 2013 | 19.37 | 19.74 | 19.24 | 19.60 | 63,269 | +0.27(+1.40%) |
Oct 21, 2013 | 19.62 | 20.01 | 19.22 | 19.33 | 117,777 | -0.33(-1.68%) |
Oct 18, 2013 | 19.95 | 19.95 | 19.47 | 19.66 | 98,094 | -0.09(-0.46%) |
Oct 17, 2013 | 19.43 | 19.76 | 19.37 | 19.75 | 82,909 | +0.15(+0.77%) |
Oct 16, 2013 | 19.74 | 20.13 | 19.40 | 19.60 | 107,646 | -0.04(-0.20%) |
Oct 15, 2013 | 19.84 | 20.23 | 19.56 | 19.64 | 70,881 | -0.21(-1.06%) |
Oct 14, 2013 | 19.75 | 20.05 | 19.55 | 19.85 | 75,829 | -0.08(-0.40%) |
Oct 11, 2013 | 19.66 | 20.21 | 19.20 | 19.93 | 0 | +0.22(+1.12%) |
Oct 10, 2013 | 19.42 | 19.73 | 18.96 | 19.71 | 62,183 | +0.55(+2.87%) |
Oct 09, 2013 | 18.98 | 19.47 | 18.56 | 19.16 | 153,467 | +0.21(+1.11%) |
Oct 08, 2013 | 18.78 | 19.38 | 18.61 | 18.95 | 93,614 | +0.23(+1.23%) |
Oct 07, 2013 | 18.91 | 19.04 | 18.65 | 18.72 | 0 | -0.39(-2.04%) |
Oct 04, 2013 | 19.17 | 19.68 | 18.90 | 19.11 | 0 | +0.69(+3.75%) |
Oct 03, 2013 | 18.65 | 19.02 | 18.31 | 18.42 | 0 | -0.33(-1.76%) |
Oct 02, 2013 | 18.80 | 19.25 | 18.71 | 18.75 | 131,948 | -0.17(-0.90%) |
Oct 01, 2013 | 19.50 | 19.62 | 17.36 | 18.92 | 335,032 | -0.81(-4.11%) |
Sep 27, 2013 | 19.63 | 19.95 | 19.55 | 19.73 | 0 | -0.09(-0.45%) |
Sep 26, 2013 | 20.02 | 20.30 | 19.34 | 19.82 | 38,295 | -0.20(-1.00%) |
Sep 25, 2013 | 19.99 | 20.18 | 19.94 | 20.02 | 50,003 | +0.01(+0.05%) |
Sep 24, 2013 | 19.96 | 20.23 | 19.46 | 20.01 | 45,527 | +0.06(+0.30%) |
Sep 23, 2013 | 19.76 | 20.08 | 19.41 | 19.95 | 57,444 | +0.19(+0.96%) |
Sep 20, 2013 | 20.19 | 20.19 | 19.75 | 19.76 | 0 | -0.24(-1.20%) |
Sep 19, 2013 | 20.08 | 20.08 | 19.84 | 20.00 | 34,449 | +0.03(+0.15%) |
Sep 18, 2013 | 19.97 | 20.20 | 19.84 | 19.97 | 0 | -0.03(-0.15%) |
Sep 17, 2013 | 20.11 | 20.27 | 19.87 | 20.00 | 0 | -0.02(-0.10%) |
Sep 16, 2013 | 20.18 | 20.21 | 19.88 | 20.02 | 0 | +0.04(+0.20%) |
Sep 13, 2013 | 20.55 | 20.73 | 19.96 | 19.98 | 0 | -0.45(-2.20%) |
Sep 12, 2013 | 20.21 | 20.55 | 20.15 | 20.43 | 0 | +0.23(+1.14%) |
Sep 11, 2013 | 20.65 | 20.65 | 20.02 | 20.20 | 0 | -0.45(-2.18%) |
Sep 10, 2013 | 20.78 | 20.79 | 20.39 | 20.65 | 76,137 | +0.06(+0.29%) |
Sep 09, 2013 | 20.62 | 20.70 | 20.20 | 20.59 | 0 | +0.09(+0.44%) |
Sep 06, 2013 | 20.33 | 20.57 | 20.01 | 20.50 | 0 | +0.28(+1.38%) |
Sep 05, 2013 | 20.52 | 20.56 | 20.02 | 20.22 | 72,593 | -0.09(-0.44%) |
Sep 04, 2013 | 20.18 | 20.32 | 19.79 | 20.31 | 0 | +0.11(+0.54%) |