Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.54 | 21.02 | 20.54 | 20.77 | 0 | +0.34(+1.67%) |
Nov 27, 2013 | 20.40 | 20.53 | 20.16 | 20.43 | 0 | +0.05(+0.25%) |
Nov 26, 2013 | 20.10 | 20.50 | 19.78 | 20.38 | 0 | +0.33(+1.66%) |
Nov 25, 2013 | 19.58 | 20.14 | 19.54 | 20.04 | 232,951 | +0.37(+1.86%) |
Nov 22, 2013 | 20.54 | 20.55 | 19.18 | 19.68 | 0 | -0.83(-4.03%) |
Nov 21, 2013 | 19.94 | 20.52 | 19.88 | 20.50 | 249,321 | +0.58(+2.91%) |
Nov 20, 2013 | 20.10 | 20.33 | 19.86 | 19.93 | 0 | -0.08(-0.38%) |
Nov 19, 2013 | 20.27 | 20.45 | 19.84 | 20.00 | 183,903 | -0.31(-1.51%) |
Nov 18, 2013 | 20.45 | 20.53 | 20.14 | 20.31 | 0 | -0.14(-0.67%) |
Nov 15, 2013 | 20.41 | 20.46 | 20.14 | 20.45 | 0 | +0.02(+0.08%) |
Nov 14, 2013 | 20.21 | 20.63 | 19.96 | 20.43 | 284,044 | +0.65(+3.27%) |
Nov 12, 2013 | 19.95 | 20.10 | 19.52 | 19.78 | 0 | -0.16(-0.81%) |
Nov 11, 2013 | 19.66 | 20.77 | 19.66 | 19.94 | 0 | +0.37(+1.87%) |
Nov 08, 2013 | 18.91 | 19.75 | 17.50 | 19.58 | 0 | -0.06(-0.30%) |
Nov 07, 2013 | 19.60 | 19.94 | 18.87 | 19.64 | 590,151 | +0.07(+0.35%) |
Nov 06, 2013 | 19.89 | 20.13 | 19.25 | 19.57 | 342,032 | -0.02(-0.09%) |
Nov 05, 2013 | 19.82 | 20.05 | 19.50 | 19.58 | 241,410 | -0.25(-1.27%) |
Nov 04, 2013 | 19.72 | 20.05 | 19.39 | 19.84 | 413,476 | +0.14(+0.72%) |
Nov 01, 2013 | 20.63 | 20.64 | 19.01 | 19.69 | 0 | -0.96(-4.67%) |
Oct 31, 2013 | 20.78 | 20.95 | 20.36 | 20.66 | 0 | -0.11(-0.52%) |
Oct 30, 2013 | 21.20 | 21.30 | 20.70 | 20.77 | 305,702 | -0.27(-1.28%) |
Oct 29, 2013 | 20.81 | 21.06 | 20.74 | 21.04 | 0 | +0.32(+1.54%) |
Oct 28, 2013 | 20.84 | 20.98 | 20.55 | 20.72 | 0 | -0.18(-0.84%) |
Oct 25, 2013 | 21.20 | 21.36 | 20.81 | 20.89 | 0 | -0.22(-1.03%) |
Oct 24, 2013 | 20.70 | 21.17 | 20.65 | 21.11 | 291,703 | +0.41(+1.99%) |
Oct 23, 2013 | 20.59 | 20.85 | 20.26 | 20.70 | 266,692 | -0.04(-0.20%) |
Oct 22, 2013 | 20.81 | 21.19 | 20.69 | 20.74 | 389,699 | -0.07(-0.32%) |
Oct 21, 2013 | 21.67 | 21.81 | 20.69 | 20.81 | 609,662 | -0.16(-0.76%) |
Oct 18, 2013 | 19.53 | 21.50 | 19.53 | 20.97 | 1,162,753 | +1.64(+8.46%) |
Oct 17, 2013 | 19.13 | 19.38 | 18.91 | 19.33 | 285,260 | +0.17(+0.88%) |
Oct 16, 2013 | 19.29 | 19.47 | 19.04 | 19.17 | 308,540 | -0.04(-0.22%) |
Oct 15, 2013 | 19.13 | 19.39 | 19.05 | 19.21 | 348,398 | +0.00(+0.00%) |
Oct 14, 2013 | 18.57 | 19.22 | 18.40 | 19.21 | 302,524 | +0.48(+2.55%) |
Oct 11, 2013 | 18.22 | 18.85 | 18.10 | 18.73 | 0 | +0.46(+2.53%) |
Oct 10, 2013 | 17.86 | 18.33 | 17.83 | 18.27 | 239,935 | +0.55(+3.13%) |
Oct 09, 2013 | 17.70 | 18.05 | 17.39 | 17.71 | 232,557 | +0.02(+0.09%) |
Oct 08, 2013 | 18.59 | 18.59 | 17.64 | 17.70 | 355,410 | -0.87(-4.70%) |
Oct 07, 2013 | 18.80 | 18.80 | 18.54 | 18.57 | 0 | -0.37(-1.95%) |
Oct 04, 2013 | 18.91 | 19.17 | 18.56 | 18.94 | 0 | -0.02(-0.09%) |
Oct 03, 2013 | 19.43 | 19.46 | 18.72 | 18.96 | 0 | -0.56(-2.88%) |
Oct 02, 2013 | 19.74 | 19.85 | 19.36 | 19.52 | 357,724 | -0.27(-1.36%) |
Oct 01, 2013 | 19.38 | 19.81 | 19.38 | 19.79 | 380,166 | +0.39(+2.03%) |
Sep 30, 2013 | 19.02 | 19.42 | 18.86 | 19.39 | 463,782 | +0.19(+1.01%) |
Sep 27, 2013 | 19.43 | 19.58 | 19.10 | 19.20 | 0 | -0.32(-1.63%) |
Sep 26, 2013 | 18.75 | 19.52 | 18.68 | 19.52 | 485,349 | +0.86(+4.59%) |
Sep 25, 2013 | 18.80 | 19.00 | 18.66 | 18.66 | 269,600 | -0.09(-0.49%) |
Sep 24, 2013 | 18.67 | 18.91 | 18.35 | 18.75 | 393,959 | +0.13(+0.72%) |
Sep 23, 2013 | 18.68 | 18.71 | 18.28 | 18.62 | 287,499 | -0.03(-0.14%) |
Sep 20, 2013 | 18.53 | 18.74 | 18.49 | 18.64 | 0 | +0.22(+1.18%) |
Sep 19, 2013 | 18.37 | 18.46 | 18.20 | 18.43 | 186,426 | +0.13(+0.73%) |
Sep 18, 2013 | 18.08 | 18.44 | 18.01 | 18.29 | 0 | +0.22(+1.21%) |
Sep 17, 2013 | 17.87 | 18.09 | 17.56 | 18.07 | 0 | +0.24(+1.36%) |
Sep 16, 2013 | 17.92 | 17.95 | 17.70 | 17.83 | 0 | +0.08(+0.47%) |
Sep 13, 2013 | 18.10 | 18.23 | 17.68 | 17.75 | 0 | -0.29(-1.63%) |
Sep 12, 2013 | 18.02 | 18.20 | 17.81 | 18.04 | 0 | -0.02(-0.09%) |
Sep 11, 2013 | 18.28 | 18.42 | 18.03 | 18.06 | 0 | -0.23(-1.24%) |
Sep 10, 2013 | 18.22 | 18.49 | 18.12 | 18.28 | 480,066 | +0.09(+0.51%) |
Sep 09, 2013 | 18.49 | 18.54 | 18.16 | 18.19 | 0 | -0.20(-1.09%) |
Sep 06, 2013 | 18.46 | 18.48 | 17.97 | 18.39 | 0 | -0.03(-0.14%) |
Sep 05, 2013 | 18.44 | 18.50 | 18.38 | 18.42 | 294,358 | +0.04(+0.23%) |
Sep 04, 2013 | 18.50 | 18.57 | 18.09 | 18.38 | 0 | -0.18(-0.99%) |