Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.86 | 21.00 | 20.48 | 20.82 | 163,543 | +0.11(+0.52%) |
Nov 27, 2013 | 20.77 | 20.91 | 20.54 | 20.71 | 322,288 | -0.02(-0.09%) |
Nov 26, 2013 | 20.22 | 20.76 | 20.21 | 20.73 | 460,540 | +0.44(+2.16%) |
Nov 25, 2013 | 20.17 | 20.51 | 20.00 | 20.29 | 233,022 | +0.21(+1.03%) |
Nov 22, 2013 | 19.75 | 20.18 | 19.57 | 20.08 | 268,076 | +0.27(+1.36%) |
Nov 21, 2013 | 19.15 | 19.95 | 19.12 | 19.81 | 433,677 | +0.71(+3.71%) |
Nov 20, 2013 | 19.20 | 19.25 | 18.92 | 19.10 | 357,677 | -0.07(-0.37%) |
Nov 19, 2013 | 19.22 | 19.43 | 19.04 | 19.17 | 235,473 | -0.07(-0.37%) |
Nov 18, 2013 | 19.28 | 19.52 | 19.13 | 19.25 | 189,793 | +0.03(+0.14%) |
Nov 15, 2013 | 19.35 | 19.35 | 18.98 | 19.22 | 267,925 | -0.17(-0.88%) |
Nov 14, 2013 | 19.35 | 19.43 | 19.09 | 19.39 | 252,773 | +0.22(+1.12%) |
Nov 12, 2013 | 19.35 | 19.43 | 19.00 | 19.17 | 216,113 | -0.19(-0.97%) |
Nov 11, 2013 | 19.78 | 19.94 | 19.35 | 19.36 | 304,039 | -0.47(-2.35%) |
Nov 08, 2013 | 18.66 | 20.04 | 18.66 | 19.83 | 462,579 | +1.15(+6.14%) |
Nov 07, 2013 | 19.22 | 19.22 | 18.66 | 18.68 | 412,018 | -0.47(-2.43%) |
Nov 06, 2013 | 19.31 | 19.31 | 18.95 | 19.15 | 186,367 | -0.03(-0.14%) |
Nov 05, 2013 | 18.82 | 19.20 | 18.78 | 19.17 | 193,603 | +0.32(+1.71%) |
Nov 04, 2013 | 18.84 | 18.89 | 18.66 | 18.85 | 285,233 | +0.02(+0.10%) |
Nov 01, 2013 | 18.89 | 19.00 | 18.43 | 18.83 | 413,480 | -0.13(-0.66%) |
Oct 31, 2013 | 19.22 | 19.22 | 18.92 | 18.96 | 274,422 | -0.23(-1.21%) |
Oct 30, 2013 | 19.26 | 19.32 | 18.97 | 19.19 | 254,561 | +0.01(+0.05%) |
Oct 29, 2013 | 19.34 | 19.59 | 19.09 | 19.18 | 293,629 | -0.13(-0.70%) |
Oct 28, 2013 | 19.21 | 19.36 | 19.14 | 19.32 | 293,705 | +0.11(+0.56%) |
Oct 25, 2013 | 19.39 | 19.42 | 19.06 | 19.21 | 219,991 | -0.10(-0.51%) |
Oct 24, 2013 | 19.40 | 19.60 | 19.26 | 19.31 | 281,298 | -0.03(-0.14%) |
Oct 23, 2013 | 19.17 | 19.35 | 18.97 | 19.34 | 315,956 | +0.04(+0.19%) |
Oct 22, 2013 | 19.38 | 19.67 | 19.02 | 19.30 | 825,291 | -0.32(-1.64%) |
Oct 21, 2013 | 18.84 | 19.62 | 18.67 | 19.62 | 1,309,561 | +0.91(+4.89%) |
Oct 18, 2013 | 19.20 | 19.30 | 17.71 | 18.71 | 1,730,248 | -0.11(-0.57%) |
Oct 17, 2013 | 18.48 | 18.83 | 18.35 | 18.82 | 400,304 | +0.26(+1.40%) |
Oct 16, 2013 | 18.32 | 18.91 | 18.19 | 18.56 | 772,133 | +0.30(+1.62%) |
Oct 15, 2013 | 18.39 | 18.57 | 18.21 | 18.26 | 651,189 | -0.23(-1.26%) |
Oct 14, 2013 | 18.12 | 18.52 | 17.98 | 18.49 | 604,876 | +0.30(+1.63%) |
Oct 11, 2013 | 17.45 | 18.21 | 17.26 | 18.20 | 325,311 | +0.65(+3.68%) |
Oct 10, 2013 | 17.27 | 17.62 | 17.27 | 17.55 | 312,046 | +0.46(+2.67%) |
Oct 09, 2013 | 16.92 | 17.24 | 16.88 | 17.10 | 644,488 | +0.15(+0.90%) |
Oct 08, 2013 | 17.03 | 17.09 | 16.71 | 16.94 | 356,972 | -0.04(-0.21%) |
Oct 07, 2013 | 17.23 | 17.28 | 16.96 | 16.98 | 346,284 | -0.45(-2.57%) |
Oct 04, 2013 | 17.12 | 17.53 | 17.12 | 17.43 | 308,247 | +0.31(+1.83%) |
Oct 03, 2013 | 17.17 | 17.24 | 16.95 | 17.11 | 560,001 | -0.05(-0.31%) |
Oct 02, 2013 | 17.22 | 17.40 | 17.04 | 17.17 | 288,918 | -0.17(-0.98%) |
Oct 01, 2013 | 16.97 | 17.34 | 16.89 | 17.34 | 310,905 | +0.43(+2.55%) |
Sep 27, 2013 | 16.49 | 17.04 | 16.33 | 16.91 | 942,321 | +0.63(+3.85%) |
Sep 26, 2013 | 16.36 | 16.49 | 16.16 | 16.28 | 290,493 | -0.05(-0.33%) |
Sep 25, 2013 | 16.37 | 16.58 | 16.29 | 16.33 | 422,328 | -0.04(-0.27%) |
Sep 24, 2013 | 16.28 | 16.58 | 16.02 | 16.38 | 285,053 | +0.08(+0.50%) |
Sep 23, 2013 | 16.19 | 16.36 | 15.91 | 16.30 | 321,372 | +0.01(+0.05%) |
Sep 20, 2013 | 16.06 | 16.32 | 15.90 | 16.29 | 578,093 | +0.32(+2.02%) |
Sep 19, 2013 | 16.13 | 16.13 | 15.82 | 15.97 | 495,867 | -0.04(-0.28%) |
Sep 18, 2013 | 16.23 | 16.42 | 15.95 | 16.01 | 331,425 | -0.26(-1.60%) |
Sep 17, 2013 | 15.92 | 16.28 | 15.84 | 16.27 | 320,847 | +0.31(+1.97%) |
Sep 16, 2013 | 15.88 | 16.09 | 15.72 | 15.96 | 559,017 | +0.23(+1.48%) |
Sep 13, 2013 | 15.70 | 15.73 | 15.56 | 15.72 | 307,336 | +0.13(+0.80%) |
Sep 12, 2013 | 15.59 | 15.87 | 15.41 | 15.60 | 465,418 | +0.01(+0.06%) |
Sep 11, 2013 | 15.62 | 15.62 | 15.45 | 15.59 | 505,757 | -0.04(-0.23%) |
Sep 10, 2013 | 15.27 | 15.69 | 15.27 | 15.62 | 443,909 | +0.40(+2.65%) |
Sep 09, 2013 | 15.20 | 15.23 | 15.01 | 15.22 | 250,176 | +0.06(+0.41%) |
Sep 06, 2013 | 14.92 | 15.24 | 14.58 | 15.16 | 645,044 | +0.35(+2.36%) |
Sep 05, 2013 | 14.67 | 14.98 | 14.63 | 14.81 | 253,324 | +0.19(+1.29%) |
Sep 04, 2013 | 14.77 | 14.77 | 14.49 | 14.62 | 565,459 | -0.13(-0.85%) |