Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.40 | 18.41 | 18.13 | 18.22 | 1,316,422 | -0.08(-0.44%) |
Nov 27, 2013 | 18.07 | 18.46 | 18.02 | 18.30 | 3,292,100 | +0.31(+1.75%) |
Nov 26, 2013 | 17.81 | 18.07 | 17.79 | 17.98 | 3,142,295 | +0.26(+1.47%) |
Nov 25, 2013 | 17.62 | 17.87 | 17.59 | 17.72 | 2,078,398 | +0.09(+0.51%) |
Nov 22, 2013 | 17.52 | 17.70 | 17.45 | 17.63 | 2,234,030 | +0.18(+1.03%) |
Nov 21, 2013 | 17.31 | 17.50 | 17.22 | 17.45 | 3,653,787 | +0.07(+0.41%) |
Nov 20, 2013 | 17.78 | 17.87 | 17.33 | 17.38 | 3,208,253 | -0.32(-1.83%) |
Nov 19, 2013 | 18.08 | 18.08 | 17.64 | 17.70 | 2,438,161 | -0.31(-1.75%) |
Nov 18, 2013 | 17.91 | 18.41 | 17.91 | 18.02 | 2,695,138 | +0.21(+1.16%) |
Nov 15, 2013 | 17.89 | 17.99 | 17.79 | 17.81 | 4,911,802 | -0.04(-0.25%) |
Nov 14, 2013 | 18.15 | 18.20 | 17.62 | 17.86 | 4,607,858 | -0.72(-3.87%) |
Nov 13, 2013 | 18.60 | 18.82 | 18.42 | 18.58 | 2,081,714 | -0.05(-0.29%) |
Nov 12, 2013 | 18.50 | 18.68 | 18.44 | 18.63 | 1,881,364 | +0.13(+0.73%) |
Nov 11, 2013 | 18.28 | 18.57 | 18.11 | 18.50 | 1,725,146 | +0.13(+0.73%) |
Nov 08, 2013 | 18.14 | 18.38 | 18.08 | 18.36 | 1,550,298 | +0.28(+1.53%) |
Nov 07, 2013 | 18.50 | 18.60 | 18.08 | 18.08 | 2,717,313 | -0.35(-1.89%) |
Nov 06, 2013 | 18.73 | 18.74 | 18.37 | 18.43 | 2,710,098 | -0.30(-1.62%) |
Nov 05, 2013 | 18.60 | 18.76 | 18.43 | 18.74 | 2,237,344 | +0.13(+0.72%) |
Nov 04, 2013 | 18.65 | 18.83 | 18.51 | 18.60 | 2,245,647 | +0.06(+0.34%) |
Nov 01, 2013 | 18.76 | 18.78 | 18.49 | 18.54 | 2,410,538 | -0.13(-0.72%) |
Oct 31, 2013 | 18.59 | 18.75 | 18.38 | 18.68 | 3,336,616 | -0.06(-0.33%) |
Oct 30, 2013 | 19.78 | 19.83 | 18.71 | 18.74 | 5,583,525 | -0.94(-4.78%) |
Oct 29, 2013 | 20.19 | 20.28 | 19.59 | 19.68 | 5,781,248 | -0.62(-3.04%) |
Oct 28, 2013 | 20.11 | 20.30 | 19.97 | 20.30 | 1,593,564 | +0.13(+0.67%) |
Oct 25, 2013 | 20.04 | 20.17 | 19.99 | 20.16 | 2,334,080 | +0.10(+0.49%) |
Oct 24, 2013 | 20.06 | 20.21 | 19.95 | 20.06 | 1,468,893 | -0.03(-0.13%) |
Oct 23, 2013 | 20.10 | 20.14 | 19.83 | 20.09 | 1,698,344 | -0.13(-0.62%) |
Oct 22, 2013 | 20.28 | 20.43 | 20.17 | 20.21 | 1,757,342 | -0.09(-0.44%) |
Oct 21, 2013 | 20.20 | 20.44 | 20.06 | 20.30 | 2,738,587 | +0.14(+0.71%) |
Oct 18, 2013 | 19.90 | 20.19 | 19.79 | 20.16 | 2,034,139 | +0.41(+2.09%) |
Oct 17, 2013 | 19.56 | 19.81 | 19.40 | 19.75 | 1,423,211 | +0.06(+0.32%) |
Oct 16, 2013 | 19.54 | 19.81 | 19.54 | 19.69 | 1,443,259 | +0.26(+1.34%) |
Oct 15, 2013 | 19.65 | 19.68 | 19.40 | 19.43 | 1,937,660 | -0.27(-1.36%) |
Oct 14, 2013 | 19.56 | 19.74 | 19.46 | 19.70 | 1,748,145 | +0.01(+0.05%) |
Oct 11, 2013 | 19.73 | 19.80 | 19.49 | 19.69 | 2,963,937 | -0.11(-0.54%) |
Oct 10, 2013 | 19.57 | 19.87 | 19.57 | 19.79 | 2,814,762 | +0.40(+2.08%) |
Oct 09, 2013 | 19.60 | 19.65 | 19.19 | 19.39 | 2,627,678 | -0.14(-0.73%) |
Oct 08, 2013 | 19.68 | 19.82 | 19.41 | 19.53 | 3,922,475 | -0.12(-0.59%) |
Oct 07, 2013 | 19.53 | 19.69 | 19.33 | 19.65 | 2,492,397 | -0.14(-0.72%) |
Oct 04, 2013 | 19.47 | 19.84 | 19.29 | 19.79 | 2,831,582 | +0.36(+1.84%) |
Oct 03, 2013 | 19.49 | 19.57 | 19.19 | 19.44 | 3,109,173 | -0.15(-0.78%) |
Oct 02, 2013 | 19.58 | 19.59 | 19.22 | 19.59 | 3,461,118 | -0.02(-0.09%) |
Oct 01, 2013 | 19.45 | 19.86 | 19.44 | 19.61 | 2,953,440 | +0.20(+1.01%) |
Sep 30, 2013 | 18.96 | 19.54 | 18.93 | 19.41 | 3,722,128 | +0.23(+1.21%) |
Sep 27, 2013 | 19.26 | 19.43 | 19.10 | 19.18 | 3,644,210 | -0.18(-0.93%) |
Sep 26, 2013 | 20.76 | 21.15 | 19.31 | 19.36 | 13,937,273 | -2.13(-9.92%) |
Sep 25, 2013 | 21.31 | 21.52 | 21.26 | 21.49 | 5,999,073 | +0.26(+1.22%) |
Sep 24, 2013 | 21.00 | 21.37 | 20.73 | 21.23 | 3,371,180 | +0.18(+0.85%) |
Sep 23, 2013 | 20.79 | 21.24 | 20.54 | 21.05 | 6,070,915 | +0.36(+1.73%) |
Sep 20, 2013 | 21.32 | 21.60 | 20.66 | 20.69 | 5,466,100 | -0.50(-2.37%) |
Sep 19, 2013 | 21.26 | 21.39 | 21.10 | 21.19 | 1,313,198 | +0.04(+0.21%) |
Sep 18, 2013 | 20.97 | 21.15 | 20.57 | 21.15 | 3,177,423 | +0.00(+0.00%) |
Sep 17, 2013 | 21.20 | 21.29 | 21.00 | 21.15 | 1,212,307 | -0.09(-0.42%) |
Sep 16, 2013 | 21.45 | 21.43 | 21.22 | 21.24 | 1,153,473 | +0.04(+0.21%) |
Sep 13, 2013 | 21.14 | 21.27 | 20.95 | 21.19 | 1,038,353 | +0.02(+0.08%) |
Sep 12, 2013 | 21.41 | 21.56 | 21.10 | 21.17 | 1,671,343 | -0.19(-0.88%) |
Sep 11, 2013 | 21.41 | 21.47 | 21.01 | 21.36 | 2,712,290 | -0.16(-0.75%) |
Sep 10, 2013 | 21.38 | 21.77 | 21.23 | 21.52 | 3,549,802 | +0.59(+2.82%) |
Sep 09, 2013 | 20.62 | 21.02 | 20.59 | 20.93 | 1,432,942 | +0.34(+1.65%) |
Sep 06, 2013 | 20.65 | 20.85 | 20.29 | 20.59 | 1,470,450 | -0.06(-0.30%) |
Sep 05, 2013 | 20.76 | 20.99 | 20.64 | 20.65 | 1,329,063 | -0.11(-0.52%) |
Sep 04, 2013 | 20.40 | 20.85 | 20.38 | 20.76 | 1,643,779 | +0.38(+1.89%) |