Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.50 | 19.78 | 19.42 | 19.58 | 74,063 | +0.16(+0.82%) |
Nov 27, 2013 | 18.70 | 19.48 | 18.54 | 19.42 | 283,279 | +0.78(+4.19%) |
Nov 26, 2013 | 19.08 | 19.08 | 18.35 | 18.64 | 2,498,278 | -0.39(-2.05%) |
Nov 25, 2013 | 19.34 | 19.34 | 18.95 | 19.03 | 208,179 | -0.23(-1.20%) |
Nov 22, 2013 | 19.41 | 19.57 | 19.24 | 19.26 | 276,307 | -0.13(-0.69%) |
Nov 21, 2013 | 19.27 | 19.59 | 19.22 | 19.40 | 166,029 | +0.15(+0.78%) |
Nov 20, 2013 | 19.60 | 19.73 | 19.10 | 19.25 | 294,192 | -0.24(-1.23%) |
Nov 19, 2013 | 19.81 | 19.82 | 19.34 | 19.49 | 644,721 | -0.28(-1.44%) |
Nov 18, 2013 | 20.07 | 20.11 | 19.67 | 19.77 | 436,834 | -0.30(-1.50%) |
Nov 15, 2013 | 20.12 | 20.24 | 19.94 | 20.07 | 276,752 | -0.06(-0.31%) |
Nov 14, 2013 | 19.58 | 20.20 | 19.55 | 20.13 | 490,562 | +0.35(+1.75%) |
Nov 12, 2013 | 19.92 | 20.05 | 19.57 | 19.79 | 206,358 | -0.12(-0.62%) |
Nov 11, 2013 | 19.65 | 19.98 | 19.48 | 19.91 | 544,029 | +0.21(+1.08%) |
Nov 08, 2013 | 19.53 | 20.14 | 19.53 | 19.70 | 668,375 | +0.14(+0.72%) |
Nov 07, 2013 | 20.32 | 20.36 | 19.30 | 19.56 | 1,238,806 | -1.10(-5.34%) |
Nov 06, 2013 | 20.68 | 20.85 | 20.60 | 20.66 | 270,699 | +0.03(+0.13%) |
Nov 05, 2013 | 20.69 | 20.85 | 20.51 | 20.64 | 798,997 | -0.10(-0.47%) |
Nov 04, 2013 | 20.66 | 20.78 | 20.57 | 20.73 | 169,187 | +0.08(+0.38%) |
Nov 01, 2013 | 20.69 | 20.75 | 20.52 | 20.65 | 410,959 | -0.07(-0.34%) |
Oct 31, 2013 | 20.71 | 20.84 | 20.49 | 20.72 | 615,653 | +0.06(+0.30%) |
Oct 30, 2013 | 20.63 | 20.85 | 20.63 | 20.66 | 692,925 | +0.02(+0.09%) |
Oct 29, 2013 | 20.75 | 20.75 | 20.43 | 20.64 | 167,656 | -0.11(-0.51%) |
Oct 28, 2013 | 20.43 | 20.90 | 20.43 | 20.75 | 384,035 | +0.27(+1.34%) |
Oct 25, 2013 | 20.76 | 20.76 | 20.27 | 20.48 | 337,810 | -0.27(-1.32%) |
Oct 24, 2013 | 20.68 | 20.76 | 20.34 | 20.75 | 390,719 | +0.04(+0.21%) |
Oct 23, 2013 | 20.61 | 20.72 | 20.51 | 20.71 | 179,881 | +0.07(+0.34%) |
Oct 22, 2013 | 20.58 | 20.65 | 20.30 | 20.64 | 359,862 | +0.08(+0.39%) |
Oct 21, 2013 | 20.42 | 20.56 | 20.39 | 20.56 | 327,523 | +0.10(+0.48%) |
Oct 18, 2013 | 20.47 | 20.50 | 19.91 | 20.46 | 404,206 | +0.05(+0.26%) |
Oct 17, 2013 | 19.87 | 20.41 | 19.68 | 20.41 | 1,068,388 | +0.53(+2.67%) |
Oct 16, 2013 | 19.90 | 19.96 | 19.64 | 19.88 | 352,502 | +0.06(+0.31%) |
Oct 15, 2013 | 18.93 | 19.95 | 18.68 | 19.81 | 934,172 | +0.86(+4.52%) |
Oct 14, 2013 | 18.67 | 19.16 | 18.23 | 18.96 | 235,275 | +0.14(+0.75%) |
Oct 11, 2013 | 18.89 | 19.03 | 18.70 | 18.82 | 280,964 | -0.17(-0.88%) |
Oct 10, 2013 | 18.65 | 19.06 | 18.56 | 18.98 | 255,031 | +0.45(+2.43%) |
Oct 09, 2013 | 18.65 | 18.71 | 18.37 | 18.53 | 358,377 | -0.11(-0.62%) |
Oct 08, 2013 | 18.98 | 19.02 | 18.60 | 18.65 | 511,348 | -0.38(-2.00%) |
Oct 07, 2013 | 19.13 | 19.16 | 18.84 | 19.03 | 651,457 | -0.25(-1.28%) |
Oct 04, 2013 | 19.31 | 19.45 | 19.03 | 19.28 | 408,740 | +0.04(+0.18%) |
Oct 03, 2013 | 19.58 | 19.60 | 19.20 | 19.24 | 704,003 | -0.40(-2.02%) |
Oct 02, 2013 | 19.50 | 19.66 | 19.43 | 19.64 | 305,876 | +0.07(+0.36%) |
Oct 01, 2013 | 19.58 | 19.81 | 19.44 | 19.57 | 707,554 | +0.42(+2.17%) |
Sep 27, 2013 | 19.58 | 19.62 | 19.15 | 19.15 | 1,810,029 | -0.48(-2.43%) |
Sep 26, 2013 | 19.80 | 19.94 | 19.57 | 19.63 | 707,391 | -0.16(-0.80%) |
Sep 25, 2013 | 19.95 | 19.96 | 19.68 | 19.79 | 791,215 | -0.14(-0.71%) |
Sep 24, 2013 | 19.96 | 20.11 | 19.78 | 19.93 | 672,294 | -0.05(-0.27%) |
Sep 23, 2013 | 20.06 | 20.07 | 19.63 | 19.98 | 587,740 | -0.08(-0.40%) |
Sep 20, 2013 | 20.18 | 20.25 | 19.95 | 20.06 | 1,409,380 | -0.03(-0.13%) |
Sep 19, 2013 | 20.36 | 20.36 | 19.98 | 20.09 | 2,811,390 | -0.19(-0.96%) |
Sep 18, 2013 | 20.32 | 20.44 | 20.12 | 20.28 | 983,405 | -0.05(-0.26%) |
Sep 17, 2013 | 20.22 | 20.42 | 19.88 | 20.34 | 1,044,415 | +0.17(+0.83%) |
Sep 16, 2013 | 20.67 | 20.87 | 20.15 | 20.17 | 998,404 | -0.25(-1.21%) |
Sep 13, 2013 | 20.22 | 20.47 | 20.06 | 20.41 | 8,591,852 | +0.36(+1.81%) |
Sep 12, 2013 | 20.56 | 20.61 | 19.76 | 20.05 | 939,443 | -0.55(-2.66%) |
Sep 11, 2013 | 20.79 | 20.79 | 20.21 | 20.60 | 282,347 | -0.27(-1.31%) |
Sep 10, 2013 | 21.06 | 21.28 | 20.37 | 20.87 | 586,118 | -1.02(-4.64%) |
Sep 09, 2013 | 21.56 | 21.97 | 21.36 | 21.89 | 124,232 | +0.34(+1.60%) |
Sep 06, 2013 | 21.64 | 21.71 | 21.10 | 21.55 | 92,324 | +0.00(+0.00%) |
Sep 05, 2013 | 21.59 | 21.89 | 21.32 | 21.55 | 117,278 | -0.09(-0.41%) |
Sep 04, 2013 | 21.47 | 22.00 | 21.34 | 21.63 | 163,549 | +0.29(+1.37%) |