Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 24.55 | 24.70 | 24.10 | 24.49 | 0 | +0.16(+0.64%) |
Nov 27, 2013 | 23.89 | 24.33 | 23.76 | 24.33 | 0 | +0.51(+2.14%) |
Nov 26, 2013 | 23.52 | 24.05 | 23.48 | 23.82 | 0 | +0.40(+1.72%) |
Nov 25, 2013 | 23.53 | 23.71 | 23.42 | 23.42 | 26,038 | +0.04(+0.18%) |
Nov 22, 2013 | 23.22 | 23.54 | 22.92 | 23.38 | 0 | +0.16(+0.71%) |
Nov 21, 2013 | 22.67 | 23.27 | 22.67 | 23.22 | 36,443 | +0.65(+2.88%) |
Nov 20, 2013 | 22.73 | 22.73 | 22.41 | 22.57 | 0 | -0.01(-0.04%) |
Nov 19, 2013 | 22.26 | 22.95 | 22.26 | 22.58 | 30,721 | +0.29(+1.29%) |
Nov 18, 2013 | 22.17 | 22.50 | 21.63 | 22.29 | 0 | +0.22(+1.00%) |
Nov 15, 2013 | 22.18 | 22.18 | 21.88 | 22.07 | 0 | -0.05(-0.22%) |
Nov 14, 2013 | 22.02 | 22.38 | 21.99 | 22.12 | 0 | +0.02(+0.07%) |
Nov 13, 2013 | 22.06 | 22.22 | 21.86 | 22.10 | 0 | -0.04(-0.18%) |
Nov 12, 2013 | 22.14 | 22.28 | 21.89 | 22.14 | 0 | -0.01(-0.04%) |
Nov 11, 2013 | 22.09 | 22.48 | 21.81 | 22.15 | 0 | +0.02(+0.11%) |
Nov 08, 2013 | 21.54 | 22.62 | 21.54 | 22.13 | 0 | +0.70(+3.25%) |
Nov 07, 2013 | 21.81 | 21.81 | 21.28 | 21.43 | 20,443 | -0.34(-1.54%) |
Nov 06, 2013 | 21.79 | 21.84 | 21.66 | 21.77 | 8,464 | +0.18(+0.83%) |
Nov 05, 2013 | 21.58 | 21.90 | 21.29 | 21.59 | 0 | -0.03(-0.15%) |
Nov 04, 2013 | 21.68 | 21.96 | 21.32 | 21.62 | 39,907 | -0.04(-0.19%) |
Nov 01, 2013 | 21.61 | 21.90 | 21.33 | 21.66 | 0 | -0.02(-0.11%) |
Oct 31, 2013 | 21.95 | 22.25 | 21.67 | 21.68 | 0 | -0.29(-1.30%) |
Oct 30, 2013 | 22.31 | 22.31 | 21.96 | 21.97 | 29,031 | -0.29(-1.29%) |
Oct 29, 2013 | 22.76 | 22.79 | 21.77 | 22.26 | 0 | -1.00(-4.29%) |
Oct 28, 2013 | 23.26 | 23.41 | 23.02 | 23.26 | 0 | -0.12(-0.53%) |
Oct 25, 2013 | 23.87 | 23.97 | 23.33 | 23.38 | 0 | -0.38(-1.58%) |
Oct 24, 2013 | 23.36 | 23.83 | 23.08 | 23.75 | 20,398 | +0.51(+2.18%) |
Oct 23, 2013 | 23.22 | 23.53 | 23.22 | 23.25 | 0 | -0.15(-0.63%) |
Oct 22, 2013 | 23.12 | 23.53 | 22.93 | 23.39 | 33,420 | +0.32(+1.38%) |
Oct 21, 2013 | 22.81 | 23.08 | 22.81 | 23.08 | 36,489 | +0.24(+1.04%) |
Oct 18, 2013 | 23.06 | 23.06 | 22.60 | 22.84 | 40,408 | +0.03(+0.14%) |
Oct 17, 2013 | 22.56 | 22.87 | 22.49 | 22.81 | 17,859 | +0.16(+0.72%) |
Oct 16, 2013 | 22.67 | 22.95 | 22.57 | 22.64 | 25,116 | +0.08(+0.36%) |
Oct 15, 2013 | 22.69 | 22.80 | 22.30 | 22.56 | 25,764 | -0.07(-0.29%) |
Oct 14, 2013 | 22.52 | 22.82 | 22.40 | 22.62 | 42,940 | +0.04(+0.18%) |
Oct 11, 2013 | 22.23 | 22.65 | 22.11 | 22.58 | 0 | +0.22(+0.99%) |
Oct 10, 2013 | 22.23 | 22.50 | 22.01 | 22.36 | 65,664 | +0.50(+2.28%) |
Oct 09, 2013 | 21.80 | 22.19 | 21.70 | 21.86 | 0 | +0.18(+0.83%) |
Oct 08, 2013 | 21.70 | 21.97 | 21.55 | 21.68 | 27,130 | +0.02(+0.08%) |
Oct 07, 2013 | 21.93 | 21.98 | 21.66 | 21.67 | 0 | -0.45(-2.04%) |
Oct 04, 2013 | 22.04 | 22.22 | 22.04 | 22.12 | 0 | +0.02(+0.07%) |
Oct 03, 2013 | 22.62 | 22.62 | 22.10 | 22.10 | 0 | -0.50(-2.21%) |
Oct 02, 2013 | 22.76 | 22.76 | 22.58 | 22.60 | 28,602 | -0.37(-1.60%) |
Oct 01, 2013 | 22.82 | 23.23 | 22.64 | 22.97 | 26,822 | +0.16(+0.72%) |
Sep 30, 2013 | 22.44 | 22.93 | 22.39 | 22.81 | 0 | +0.18(+0.80%) |
Sep 27, 2013 | 22.67 | 23.11 | 22.53 | 22.62 | 0 | -0.25(-1.07%) |
Sep 26, 2013 | 22.82 | 22.94 | 22.67 | 22.87 | 6,760 | -0.08(-0.36%) |
Sep 25, 2013 | 22.19 | 23.39 | 22.71 | 22.95 | 32,988 | +0.24(+1.05%) |
Sep 24, 2013 | 22.65 | 22.92 | 22.55 | 22.71 | 32,154 | +0.16(+0.69%) |
Sep 23, 2013 | 22.54 | 22.81 | 22.22 | 22.56 | 30,421 | -0.10(-0.43%) |
Sep 20, 2013 | 22.96 | 22.96 | 22.27 | 22.66 | 0 | -0.52(-2.26%) |
Sep 19, 2013 | 23.53 | 23.53 | 22.84 | 23.18 | 10,861 | -0.32(-1.36%) |
Sep 18, 2013 | 23.17 | 23.69 | 22.92 | 23.50 | 0 | +0.38(+1.63%) |
Sep 17, 2013 | 22.85 | 23.12 | 22.77 | 23.12 | 0 | +0.20(+0.86%) |
Sep 16, 2013 | 22.65 | 23.04 | 22.65 | 22.93 | 0 | +0.28(+1.23%) |
Sep 13, 2013 | 22.66 | 22.73 | 22.36 | 22.65 | 0 | +0.10(+0.45%) |
Sep 12, 2013 | 22.81 | 22.89 | 22.51 | 22.55 | 0 | -0.31(-1.34%) |
Sep 11, 2013 | 22.85 | 23.09 | 22.78 | 22.85 | 0 | -0.12(-0.52%) |
Sep 10, 2013 | 22.92 | 23.29 | 22.83 | 22.97 | 40,565 | +0.11(+0.48%) |
Sep 09, 2013 | 22.70 | 22.88 | 22.51 | 22.86 | 0 | +0.28(+1.23%) |
Sep 06, 2013 | 23.12 | 23.12 | 22.16 | 22.58 | 0 | -0.29(-1.29%) |
Sep 05, 2013 | 22.81 | 22.92 | 22.72 | 22.88 | 0 | +0.16(+0.68%) |
Sep 04, 2013 | 22.60 | 22.80 | 22.60 | 22.72 | 0 | +0.12(+0.54%) |