Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.40 | 22.43 | 22.14 | 22.17 | 75,936 | -0.08(-0.36%) |
Nov 27, 2013 | 22.16 | 22.33 | 22.09 | 22.25 | 113,542 | +0.01(+0.03%) |
Nov 26, 2013 | 21.98 | 22.31 | 21.94 | 22.24 | 165,019 | +0.23(+1.05%) |
Nov 25, 2013 | 22.00 | 22.26 | 21.85 | 22.01 | 131,791 | +0.07(+0.33%) |
Nov 22, 2013 | 21.73 | 21.94 | 21.59 | 21.94 | 277,742 | +0.28(+1.30%) |
Nov 21, 2013 | 21.27 | 21.69 | 21.22 | 21.66 | 240,831 | +0.53(+2.49%) |
Nov 20, 2013 | 21.21 | 21.37 | 21.02 | 21.13 | 275,805 | +0.05(+0.24%) |
Nov 19, 2013 | 20.86 | 21.15 | 20.68 | 21.08 | 378,195 | +0.22(+1.07%) |
Nov 18, 2013 | 20.71 | 20.90 | 20.54 | 20.86 | 267,050 | +0.25(+1.19%) |
Nov 15, 2013 | 20.57 | 20.66 | 20.41 | 20.61 | 209,460 | +0.09(+0.42%) |
Nov 14, 2013 | 20.28 | 20.56 | 20.22 | 20.53 | 105,896 | +0.20(+0.99%) |
Nov 13, 2013 | 20.18 | 20.32 | 20.00 | 20.32 | 191,728 | +0.09(+0.43%) |
Nov 12, 2013 | 20.22 | 20.32 | 20.04 | 20.24 | 155,980 | +0.01(+0.04%) |
Nov 11, 2013 | 20.27 | 20.35 | 20.17 | 20.23 | 210,797 | -0.13(-0.64%) |
Nov 08, 2013 | 20.06 | 20.57 | 19.78 | 20.36 | 116,664 | +0.29(+1.44%) |
Nov 07, 2013 | 20.28 | 20.34 | 19.95 | 20.07 | 165,416 | -0.17(-0.82%) |
Nov 06, 2013 | 20.38 | 20.38 | 20.14 | 20.24 | 99,364 | +0.02(+0.11%) |
Nov 05, 2013 | 20.26 | 20.34 | 20.14 | 20.22 | 127,578 | -0.13(-0.64%) |
Nov 04, 2013 | 19.93 | 20.35 | 19.76 | 20.35 | 307,932 | +0.49(+2.47%) |
Nov 01, 2013 | 19.94 | 20.14 | 19.67 | 19.86 | 247,182 | -0.14(-0.69%) |
Oct 31, 2013 | 20.04 | 20.19 | 19.93 | 19.99 | 201,897 | -0.01(-0.07%) |
Oct 30, 2013 | 20.32 | 20.32 | 19.92 | 20.01 | 133,013 | -0.24(-1.18%) |
Oct 29, 2013 | 20.63 | 20.70 | 20.17 | 20.25 | 206,010 | -0.27(-1.34%) |
Oct 28, 2013 | 20.58 | 20.64 | 20.41 | 20.52 | 177,002 | -0.04(-0.21%) |
Oct 25, 2013 | 20.43 | 20.58 | 20.39 | 20.56 | 210,115 | +0.19(+0.92%) |
Oct 24, 2013 | 20.90 | 20.94 | 20.36 | 20.38 | 376,972 | -0.56(-2.65%) |
Oct 23, 2013 | 22.14 | 22.14 | 20.34 | 20.93 | 780,832 | -1.29(-5.81%) |
Oct 22, 2013 | 22.52 | 22.76 | 22.01 | 22.22 | 405,679 | -0.17(-0.77%) |
Oct 21, 2013 | 22.35 | 22.40 | 22.20 | 22.40 | 334,937 | +0.14(+0.62%) |
Oct 18, 2013 | 21.97 | 22.29 | 21.85 | 22.26 | 541,765 | +0.36(+1.65%) |
Oct 17, 2013 | 21.59 | 22.00 | 21.56 | 21.90 | 384,448 | +0.30(+1.37%) |
Oct 16, 2013 | 21.26 | 21.61 | 21.18 | 21.60 | 359,809 | +0.56(+2.68%) |
Oct 15, 2013 | 21.14 | 21.27 | 21.02 | 21.04 | 267,916 | -0.09(-0.44%) |
Oct 14, 2013 | 20.84 | 21.24 | 20.77 | 21.13 | 313,860 | +0.19(+0.90%) |
Oct 11, 2013 | 20.88 | 20.97 | 20.79 | 20.95 | 230,205 | +0.01(+0.07%) |
Oct 10, 2013 | 20.90 | 21.10 | 20.73 | 20.93 | 197,522 | +0.38(+1.86%) |
Oct 09, 2013 | 20.51 | 20.69 | 20.20 | 20.55 | 254,977 | +0.17(+0.85%) |
Oct 08, 2013 | 20.89 | 20.93 | 20.38 | 20.38 | 268,168 | -0.46(-2.22%) |
Oct 07, 2013 | 20.67 | 21.02 | 20.67 | 20.84 | 210,534 | -0.01(-0.03%) |
Oct 04, 2013 | 20.63 | 20.87 | 20.43 | 20.84 | 121,395 | +0.29(+1.40%) |
Oct 03, 2013 | 20.53 | 20.68 | 20.17 | 20.56 | 280,690 | +0.02(+0.11%) |
Oct 02, 2013 | 20.38 | 20.65 | 20.30 | 20.53 | 115,768 | +0.02(+0.11%) |
Oct 01, 2013 | 20.32 | 20.51 | 19.91 | 20.51 | 296,342 | +0.03(+0.14%) |
Sep 30, 2013 | 20.17 | 20.68 | 19.91 | 20.48 | 439,121 | +0.33(+1.65%) |
Sep 27, 2013 | 19.99 | 20.25 | 19.75 | 20.15 | 114,180 | +0.13(+0.65%) |
Sep 26, 2013 | 19.94 | 20.05 | 19.78 | 20.02 | 111,930 | +0.08(+0.40%) |
Sep 25, 2013 | 20.04 | 20.20 | 19.93 | 19.94 | 191,367 | -0.07(-0.32%) |
Sep 24, 2013 | 19.98 | 20.32 | 19.86 | 20.01 | 178,987 | +0.08(+0.40%) |
Sep 23, 2013 | 19.96 | 20.08 | 19.78 | 19.93 | 188,156 | -0.04(-0.22%) |
Sep 20, 2013 | 19.78 | 20.06 | 19.78 | 19.97 | 305,940 | +0.15(+0.76%) |
Sep 19, 2013 | 19.95 | 19.95 | 19.65 | 19.82 | 141,680 | -0.04(-0.22%) |
Sep 18, 2013 | 19.79 | 19.98 | 19.75 | 19.86 | 125,988 | +0.01(+0.07%) |
Sep 17, 2013 | 19.85 | 19.91 | 19.76 | 19.85 | 178,656 | +0.00(+0.00%) |
Sep 16, 2013 | 19.74 | 19.88 | 19.68 | 19.85 | 234,432 | +0.17(+0.84%) |
Sep 13, 2013 | 19.85 | 19.89 | 19.64 | 19.68 | 161,724 | +0.17(+0.87%) |
Sep 12, 2013 | 19.62 | 19.72 | 19.43 | 19.51 | 151,375 | -0.15(-0.76%) |
Sep 11, 2013 | 19.71 | 19.76 | 19.51 | 19.66 | 168,045 | -0.04(-0.22%) |
Sep 10, 2013 | 19.50 | 19.71 | 19.45 | 19.71 | 144,161 | +0.37(+1.93%) |
Sep 09, 2013 | 19.08 | 19.34 | 18.98 | 19.33 | 126,907 | +0.31(+1.62%) |
Sep 06, 2013 | 19.26 | 19.33 | 18.75 | 19.03 | 176,272 | -0.08(-0.41%) |
Sep 05, 2013 | 19.25 | 19.40 | 19.04 | 19.10 | 128,652 | -0.08(-0.41%) |
Sep 04, 2013 | 19.16 | 19.32 | 19.05 | 19.18 | 119,920 | +0.04(+0.22%) |