Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.58 | 23.91 | 23.08 | 23.22 | 26,308 | -0.31(-1.30%) |
Nov 27, 2013 | 23.23 | 23.81 | 23.16 | 23.52 | 178,721 | +0.37(+1.62%) |
Nov 26, 2013 | 22.83 | 23.62 | 22.83 | 23.15 | 150,082 | +0.34(+1.47%) |
Nov 25, 2013 | 22.93 | 23.12 | 22.74 | 22.81 | 49,339 | -0.21(-0.90%) |
Nov 22, 2013 | 22.64 | 23.09 | 22.64 | 23.02 | 116,233 | +0.19(+0.84%) |
Nov 21, 2013 | 22.24 | 23.00 | 21.88 | 22.83 | 467,196 | +0.63(+2.82%) |
Nov 20, 2013 | 22.67 | 22.89 | 22.05 | 22.20 | 170,795 | -0.33(-1.46%) |
Nov 19, 2013 | 22.62 | 22.63 | 22.12 | 22.53 | 87,710 | -0.09(-0.41%) |
Nov 18, 2013 | 22.35 | 22.99 | 22.32 | 22.62 | 276,555 | +0.28(+1.23%) |
Nov 15, 2013 | 21.32 | 22.35 | 21.21 | 22.35 | 224,403 | +1.14(+5.37%) |
Nov 14, 2013 | 20.79 | 21.55 | 20.76 | 21.21 | 289,956 | -0.14(-0.64%) |
Nov 12, 2013 | 20.92 | 21.40 | 20.64 | 21.34 | 110,091 | +0.47(+2.27%) |
Nov 11, 2013 | 20.96 | 21.34 | 20.63 | 20.87 | 201,441 | -0.21(-1.01%) |
Nov 08, 2013 | 21.17 | 21.21 | 20.37 | 21.08 | 255,921 | -0.59(-2.71%) |
Nov 07, 2013 | 21.88 | 22.15 | 21.52 | 21.67 | 66,091 | -0.46(-2.07%) |
Nov 06, 2013 | 22.25 | 22.43 | 21.81 | 22.13 | 44,549 | -0.31(-1.40%) |
Nov 05, 2013 | 21.87 | 22.51 | 21.49 | 22.44 | 81,282 | +0.34(+1.56%) |
Nov 04, 2013 | 21.63 | 22.20 | 21.21 | 22.10 | 135,509 | +0.96(+4.56%) |
Nov 01, 2013 | 21.53 | 21.78 | 20.95 | 21.14 | 65,364 | -0.41(-1.92%) |
Oct 31, 2013 | 20.76 | 21.77 | 20.63 | 21.55 | 136,983 | +0.52(+2.47%) |
Oct 30, 2013 | 21.40 | 21.40 | 20.60 | 21.03 | 362,734 | -0.30(-1.40%) |
Oct 29, 2013 | 21.38 | 21.55 | 21.02 | 21.33 | 167,175 | -0.33(-1.52%) |
Oct 28, 2013 | 21.97 | 22.12 | 21.55 | 21.66 | 436,413 | -0.55(-2.48%) |
Oct 25, 2013 | 22.30 | 22.77 | 21.78 | 22.21 | 195,202 | -0.28(-1.26%) |
Oct 24, 2013 | 21.40 | 22.53 | 21.33 | 22.49 | 371,973 | +1.11(+5.18%) |
Oct 23, 2013 | 21.48 | 21.77 | 21.02 | 21.38 | 348,815 | -0.38(-1.76%) |
Oct 22, 2013 | 22.15 | 22.42 | 21.55 | 21.76 | 250,631 | -0.11(-0.49%) |
Oct 21, 2013 | 22.70 | 22.83 | 21.80 | 21.87 | 196,503 | -0.56(-2.49%) |
Oct 18, 2013 | 22.17 | 22.58 | 22.01 | 22.43 | 176,862 | +0.09(+0.41%) |
Oct 17, 2013 | 22.71 | 22.71 | 21.97 | 22.34 | 324,441 | -0.57(-2.50%) |
Oct 16, 2013 | 22.89 | 22.96 | 22.26 | 22.91 | 444,255 | +0.11(+0.47%) |
Oct 15, 2013 | 23.00 | 23.00 | 22.53 | 22.80 | 273,182 | -0.02(-0.07%) |
Oct 14, 2013 | 22.02 | 22.89 | 21.83 | 22.82 | 234,978 | +0.37(+1.67%) |
Oct 11, 2013 | 23.00 | 23.00 | 22.02 | 22.44 | 172,682 | -0.31(-1.38%) |
Oct 10, 2013 | 22.93 | 23.20 | 22.61 | 22.76 | 343,399 | +0.60(+2.72%) |
Oct 09, 2013 | 21.78 | 22.48 | 21.21 | 22.15 | 480,441 | +0.37(+1.72%) |
Oct 08, 2013 | 23.32 | 23.42 | 21.46 | 21.78 | 1,441,421 | -1.78(-7.56%) |
Oct 07, 2013 | 23.77 | 24.01 | 22.94 | 23.56 | 601,032 | -0.63(-2.59%) |
Oct 04, 2013 | 23.63 | 25.63 | 23.23 | 24.19 | 2,614,484 | +1.10(+4.77%) |
Oct 03, 2013 | 20.73 | 23.75 | 20.63 | 23.09 | 3,208,371 | +2.45(+11.89%) |