Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.02 | 26.57 | 26.02 | 26.40 | 0 | +0.64(+2.48%) |
Nov 27, 2013 | 25.44 | 26.29 | 25.44 | 25.76 | 0 | +0.46(+1.82%) |
Nov 26, 2013 | 25.45 | 25.92 | 25.27 | 25.29 | 0 | -0.03(-0.11%) |
Nov 25, 2013 | 25.34 | 25.66 | 24.85 | 25.32 | 0 | +0.23(+0.94%) |
Nov 22, 2013 | 25.29 | 25.29 | 24.86 | 25.09 | 0 | -0.15(-0.60%) |
Nov 21, 2013 | 24.92 | 25.55 | 24.92 | 25.24 | 40,744 | +0.36(+1.44%) |
Nov 20, 2013 | 23.60 | 25.16 | 23.58 | 24.88 | 0 | +1.46(+6.22%) |
Nov 19, 2013 | 23.70 | 24.88 | 23.08 | 23.43 | 80,379 | -0.13(-0.56%) |
Nov 18, 2013 | 24.49 | 24.49 | 23.40 | 23.56 | 0 | -0.94(-3.84%) |
Nov 15, 2013 | 24.67 | 25.23 | 24.28 | 24.50 | 0 | -0.03(-0.11%) |
Nov 14, 2013 | 24.74 | 24.83 | 24.28 | 24.52 | 0 | -0.16(-0.65%) |
Nov 13, 2013 | 24.19 | 24.77 | 24.13 | 24.68 | 19,385 | +0.20(+0.81%) |
Nov 12, 2013 | 24.33 | 24.78 | 24.07 | 24.49 | 0 | -0.04(-0.15%) |
Nov 11, 2013 | 25.24 | 25.42 | 24.46 | 24.52 | 0 | -0.84(-3.30%) |
Nov 08, 2013 | 24.24 | 25.56 | 24.24 | 25.36 | 0 | +1.25(+5.18%) |
Nov 07, 2013 | 24.96 | 24.98 | 23.97 | 24.11 | 48,990 | -0.82(-3.28%) |
Nov 06, 2013 | 25.37 | 25.47 | 24.83 | 24.93 | 73,785 | -0.10(-0.41%) |
Nov 05, 2013 | 25.21 | 25.46 | 24.65 | 25.03 | 0 | -0.29(-1.15%) |
Nov 04, 2013 | 24.51 | 25.34 | 24.39 | 25.32 | 89,126 | +0.62(+2.51%) |
Nov 01, 2013 | 25.54 | 25.54 | 24.41 | 24.70 | 0 | -1.01(-3.95%) |
Oct 31, 2013 | 28.45 | 28.45 | 23.08 | 25.72 | 0 | -3.09(-10.73%) |
Oct 30, 2013 | 29.11 | 29.51 | 28.55 | 28.81 | 50,312 | -0.38(-1.29%) |
Oct 29, 2013 | 29.40 | 29.74 | 28.92 | 29.18 | 0 | -0.04(-0.13%) |
Oct 28, 2013 | 29.22 | 29.32 | 28.48 | 29.22 | 0 | +0.15(+0.52%) |
Oct 25, 2013 | 28.81 | 29.58 | 28.80 | 29.07 | 0 | +0.36(+1.24%) |
Oct 24, 2013 | 28.91 | 29.08 | 28.51 | 28.72 | 37,569 | +0.13(+0.46%) |
Oct 23, 2013 | 28.78 | 29.23 | 28.45 | 28.58 | 0 | -0.42(-1.46%) |
Oct 22, 2013 | 29.10 | 29.22 | 28.85 | 29.01 | 32,276 | -0.09(-0.32%) |
Oct 21, 2013 | 29.01 | 29.77 | 29.01 | 29.10 | 40,365 | +0.15(+0.51%) |
Oct 18, 2013 | 28.46 | 29.03 | 28.27 | 28.95 | 75,879 | +0.76(+2.71%) |
Oct 17, 2013 | 28.09 | 28.28 | 28.00 | 28.19 | 58,676 | +0.09(+0.33%) |
Oct 16, 2013 | 28.29 | 28.44 | 27.99 | 28.09 | 41,727 | -0.10(-0.37%) |
Oct 15, 2013 | 28.17 | 28.65 | 27.64 | 28.20 | 63,060 | +0.01(+0.03%) |
Oct 14, 2013 | 27.64 | 28.61 | 27.10 | 28.19 | 56,130 | +0.51(+1.83%) |
Oct 11, 2013 | 27.05 | 27.68 | 27.05 | 27.68 | 0 | +0.38(+1.38%) |
Oct 10, 2013 | 26.66 | 27.68 | 26.28 | 27.31 | 22,187 | +1.25(+4.80%) |
Oct 09, 2013 | 26.03 | 26.37 | 25.77 | 26.06 | 30,973 | -0.03(-0.11%) |
Oct 08, 2013 | 25.29 | 26.23 | 25.29 | 26.08 | 23,078 | -0.04(-0.14%) |
Oct 07, 2013 | 26.32 | 26.70 | 25.97 | 26.12 | 0 | -0.29(-1.10%) |
Oct 04, 2013 | 26.02 | 26.61 | 26.02 | 26.41 | 0 | +0.30(+1.15%) |
Oct 03, 2013 | 26.36 | 26.60 | 25.89 | 26.11 | 0 | -0.33(-1.24%) |
Oct 02, 2013 | 26.63 | 26.63 | 25.89 | 26.44 | 23,911 | -0.32(-1.19%) |
Oct 01, 2013 | 26.19 | 26.92 | 25.95 | 26.76 | 27,268 | +0.66(+2.52%) |
Sep 30, 2013 | 25.95 | 26.28 | 25.77 | 26.10 | 0 | -0.08(-0.32%) |
Sep 27, 2013 | 25.88 | 26.27 | 24.63 | 26.19 | 0 | +0.02(+0.07%) |
Sep 26, 2013 | 25.98 | 26.31 | 25.83 | 26.17 | 19,498 | +0.16(+0.61%) |
Sep 25, 2013 | 25.54 | 26.31 | 25.54 | 26.01 | 35,935 | +0.40(+1.58%) |
Sep 24, 2013 | 25.60 | 26.07 | 25.35 | 25.61 | 33,421 | +0.00(+0.00%) |
Sep 23, 2013 | 25.40 | 25.98 | 25.28 | 25.61 | 20,735 | +0.18(+0.70%) |
Sep 20, 2013 | 25.10 | 25.70 | 24.74 | 25.43 | 0 | +0.38(+1.50%) |
Sep 19, 2013 | 25.36 | 25.37 | 24.89 | 25.05 | 0 | -0.25(-1.00%) |
Sep 18, 2013 | 25.04 | 25.30 | 24.67 | 25.30 | 33,836 | +0.19(+0.75%) |
Sep 17, 2013 | 25.08 | 25.41 | 24.91 | 25.12 | 0 | +0.08(+0.30%) |
Sep 16, 2013 | 24.81 | 25.45 | 24.95 | 25.04 | 0 | +0.23(+0.95%) |
Sep 13, 2013 | 25.00 | 25.00 | 24.48 | 24.81 | 0 | -0.16(-0.64%) |
Sep 12, 2013 | 25.66 | 25.66 | 24.94 | 24.97 | 23,890 | -0.66(-2.57%) |
Sep 11, 2013 | 25.41 | 25.92 | 24.67 | 25.62 | 0 | +0.22(+0.85%) |
Sep 10, 2013 | 26.05 | 26.29 | 25.17 | 25.41 | 23,530 | -0.23(-0.88%) |
Sep 09, 2013 | 24.93 | 25.81 | 24.62 | 25.63 | 0 | +0.90(+3.65%) |
Sep 06, 2013 | 25.08 | 25.08 | 24.52 | 24.73 | 0 | -0.18(-0.72%) |
Sep 05, 2013 | 24.75 | 25.18 | 24.71 | 24.91 | 0 | +0.23(+0.95%) |
Sep 04, 2013 | 24.34 | 24.90 | 24.25 | 24.67 | 0 | +0.27(+1.12%) |