Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.77 | 20.99 | 20.75 | 20.89 | 0 | +0.03(+0.14%) |
Nov 27, 2013 | 20.45 | 21.06 | 20.27 | 20.86 | 0 | +0.36(+1.78%) |
Nov 26, 2013 | 20.35 | 20.54 | 19.70 | 20.50 | 0 | +0.11(+0.54%) |
Nov 25, 2013 | 19.82 | 20.51 | 19.82 | 20.39 | 0 | +0.37(+1.85%) |
Nov 22, 2013 | 20.01 | 20.32 | 19.93 | 20.02 | 0 | -0.04(-0.19%) |
Nov 21, 2013 | 19.56 | 20.14 | 19.56 | 20.06 | 32,201 | +0.64(+3.31%) |
Nov 20, 2013 | 19.33 | 19.62 | 19.30 | 19.42 | 0 | +0.06(+0.32%) |
Nov 19, 2013 | 19.47 | 19.50 | 19.11 | 19.35 | 51,085 | -0.08(-0.42%) |
Nov 18, 2013 | 19.38 | 19.84 | 19.21 | 19.43 | 0 | +0.24(+1.25%) |
Nov 15, 2013 | 19.14 | 19.26 | 19.03 | 19.19 | 0 | +0.02(+0.13%) |
Nov 14, 2013 | 19.05 | 19.22 | 18.98 | 19.17 | 0 | -0.01(-0.05%) |
Nov 13, 2013 | 18.83 | 19.19 | 18.80 | 19.18 | 0 | +0.28(+1.47%) |
Nov 12, 2013 | 18.96 | 19.00 | 18.88 | 18.90 | 0 | -0.01(-0.05%) |
Nov 11, 2013 | 19.05 | 19.16 | 18.76 | 18.91 | 0 | -0.18(-0.93%) |
Nov 08, 2013 | 18.59 | 19.17 | 18.59 | 19.09 | 0 | +0.48(+2.55%) |
Nov 07, 2013 | 18.82 | 18.82 | 18.44 | 18.61 | 39,261 | -0.21(-1.10%) |
Nov 06, 2013 | 18.96 | 18.96 | 18.79 | 18.82 | 16,119 | -0.01(-0.05%) |
Nov 05, 2013 | 19.12 | 19.12 | 18.76 | 18.83 | 0 | -0.33(-1.70%) |
Nov 04, 2013 | 19.14 | 19.21 | 19.00 | 19.16 | 20,906 | +0.08(+0.40%) |
Nov 01, 2013 | 19.38 | 20.41 | 18.83 | 19.08 | 0 | -0.28(-1.46%) |
Oct 31, 2013 | 19.65 | 19.77 | 19.36 | 19.36 | 0 | -0.27(-1.37%) |
Oct 30, 2013 | 19.74 | 19.79 | 19.41 | 19.63 | 32,055 | -0.10(-0.49%) |
Oct 29, 2013 | 19.75 | 19.87 | 18.98 | 19.73 | 0 | -0.02(-0.10%) |
Oct 28, 2013 | 19.67 | 19.91 | 19.51 | 19.75 | 0 | +0.05(+0.27%) |
Oct 25, 2013 | 19.88 | 19.88 | 19.61 | 19.69 | 0 | -0.13(-0.68%) |
Oct 24, 2013 | 19.71 | 19.88 | 19.60 | 19.83 | 21,124 | +0.06(+0.29%) |
Oct 23, 2013 | 19.72 | 19.94 | 19.64 | 19.77 | 0 | +0.05(+0.27%) |
Oct 22, 2013 | 20.11 | 20.11 | 19.54 | 19.72 | 58,650 | -0.32(-1.60%) |
Oct 21, 2013 | 20.22 | 20.31 | 19.89 | 20.04 | 36,735 | -0.17(-0.85%) |
Oct 18, 2013 | 20.03 | 20.39 | 19.92 | 20.21 | 84,662 | +0.30(+1.49%) |
Oct 17, 2013 | 19.63 | 19.95 | 19.39 | 19.91 | 22,108 | +0.25(+1.27%) |
Oct 16, 2013 | 19.69 | 20.03 | 19.65 | 19.66 | 25,620 | +0.04(+0.20%) |
Oct 15, 2013 | 19.71 | 19.90 | 19.53 | 19.63 | 23,217 | -0.11(-0.56%) |
Oct 14, 2013 | 19.73 | 19.83 | 19.65 | 19.74 | 34,715 | -0.08(-0.39%) |
Oct 11, 2013 | 19.66 | 19.85 | 19.22 | 19.81 | 0 | +0.15(+0.75%) |
Oct 10, 2013 | 19.58 | 19.74 | 19.36 | 19.67 | 56,807 | +0.27(+1.38%) |
Oct 09, 2013 | 19.43 | 19.59 | 19.18 | 19.40 | 0 | -0.04(-0.22%) |
Oct 08, 2013 | 19.53 | 19.71 | 19.40 | 19.44 | 25,421 | +0.02(+0.10%) |
Oct 07, 2013 | 19.44 | 19.78 | 19.23 | 19.42 | 0 | -0.12(-0.63%) |
Oct 04, 2013 | 19.38 | 19.78 | 19.36 | 19.55 | 0 | +0.19(+0.99%) |
Oct 03, 2013 | 19.46 | 19.48 | 19.31 | 19.36 | 0 | -0.07(-0.34%) |
Oct 02, 2013 | 19.43 | 19.79 | 19.20 | 19.42 | 31,552 | +0.00(+0.00%) |
Oct 01, 2013 | 19.53 | 19.67 | 19.36 | 19.42 | 44,859 | -0.01(-0.05%) |
Sep 30, 2013 | 18.85 | 19.71 | 18.85 | 19.43 | 0 | -0.08(-0.42%) |
Sep 27, 2013 | 19.26 | 19.63 | 19.02 | 19.51 | 0 | +0.21(+1.09%) |
Sep 26, 2013 | 19.43 | 19.60 | 19.25 | 19.30 | 39,785 | -0.07(-0.34%) |
Sep 25, 2013 | 19.69 | 19.76 | 19.31 | 19.37 | 28,424 | -0.24(-1.22%) |
Sep 24, 2013 | 19.13 | 19.90 | 19.07 | 19.61 | 38,485 | +0.40(+2.06%) |
Sep 23, 2013 | 18.75 | 19.29 | 18.57 | 19.21 | 57,846 | +0.49(+2.60%) |
Sep 20, 2013 | 18.79 | 18.95 | 18.61 | 18.73 | 0 | -0.03(-0.15%) |
Sep 19, 2013 | 18.78 | 18.91 | 18.64 | 18.75 | 0 | -0.00(-0.03%) |
Sep 18, 2013 | 18.77 | 18.95 | 18.70 | 18.76 | 0 | -0.09(-0.48%) |
Sep 17, 2013 | 18.59 | 18.89 | 18.50 | 18.85 | 0 | +0.31(+1.65%) |
Sep 16, 2013 | 18.52 | 18.67 | 18.40 | 18.54 | 0 | +0.02(+0.13%) |
Sep 13, 2013 | 18.40 | 18.55 | 18.15 | 18.52 | 0 | +0.19(+1.04%) |
Sep 12, 2013 | 18.48 | 18.50 | 18.28 | 18.33 | 0 | -0.06(-0.34%) |
Sep 11, 2013 | 17.83 | 18.53 | 17.83 | 18.39 | 0 | +0.37(+2.06%) |
Sep 10, 2013 | 17.84 | 18.02 | 17.78 | 18.02 | 60,866 | +0.19(+1.07%) |
Sep 09, 2013 | 17.85 | 17.93 | 17.67 | 17.83 | 0 | -0.02(-0.11%) |
Sep 06, 2013 | 18.01 | 18.01 | 17.69 | 17.85 | 0 | -0.12(-0.69%) |
Sep 05, 2013 | 18.06 | 18.15 | 17.67 | 17.97 | 0 | -0.02(-0.11%) |
Sep 04, 2013 | 18.33 | 18.33 | 17.96 | 17.99 | 0 | -0.38(-2.05%) |