Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.80 | 23.81 | 23.69 | 23.72 | 43,535 | -0.24(-1.00%) |
Nov 27, 2013 | 23.83 | 23.96 | 23.65 | 23.96 | 87,593 | +0.11(+0.46%) |
Nov 26, 2013 | 23.86 | 23.86 | 23.70 | 23.85 | 35,722 | +0.21(+0.89%) |
Nov 25, 2013 | 23.77 | 23.78 | 23.59 | 23.64 | 42,149 | +0.26(+1.11%) |
Nov 22, 2013 | 23.46 | 23.46 | 23.19 | 23.38 | 71,352 | -0.11(-0.47%) |
Nov 21, 2013 | 23.35 | 23.49 | 23.35 | 23.49 | 48,152 | +0.16(+0.69%) |
Nov 20, 2013 | 23.38 | 23.40 | 23.25 | 23.33 | 88,573 | -0.61(-2.55%) |
Nov 19, 2013 | 23.93 | 23.96 | 23.84 | 23.94 | 67,545 | -0.64(-2.60%) |
Nov 18, 2013 | 24.45 | 24.63 | 24.20 | 24.58 | 99,062 | +0.96(+4.06%) |
Nov 15, 2013 | 23.29 | 23.68 | 23.13 | 23.62 | 102,622 | +0.69(+3.01%) |
Nov 14, 2013 | 22.79 | 22.93 | 22.72 | 22.93 | 40,586 | +0.07(+0.31%) |
Nov 12, 2013 | 22.75 | 22.93 | 22.75 | 22.86 | 98,639 | +0.13(+0.57%) |
Nov 11, 2013 | 22.65 | 22.75 | 22.58 | 22.73 | 99,457 | +0.33(+1.47%) |
Nov 08, 2013 | 22.10 | 22.41 | 22.04 | 22.40 | 84,100 | +0.35(+1.61%) |
Nov 07, 2013 | 21.94 | 22.11 | 21.94 | 22.05 | 39,249 | +0.30(+1.36%) |
Nov 06, 2013 | 21.71 | 21.90 | 21.71 | 21.75 | 55,594 | -0.04(-0.18%) |
Nov 05, 2013 | 21.70 | 21.81 | 21.64 | 21.79 | 46,734 | +0.04(+0.18%) |
Nov 04, 2013 | 21.67 | 21.80 | 21.61 | 21.75 | 106,390 | -0.08(-0.37%) |
Nov 01, 2013 | 21.62 | 21.90 | 21.62 | 21.83 | 46,162 | +0.41(+1.91%) |
Oct 31, 2013 | 21.31 | 21.51 | 21.31 | 21.42 | 32,157 | +0.31(+1.47%) |
Oct 30, 2013 | 21.12 | 21.22 | 21.10 | 21.11 | 70,150 | +0.12(+0.57%) |
Oct 29, 2013 | 20.92 | 20.99 | 20.75 | 20.99 | 67,825 | +0.28(+1.35%) |
Oct 28, 2013 | 20.89 | 20.89 | 20.69 | 20.71 | 54,999 | -0.23(-1.10%) |
Oct 25, 2013 | 20.89 | 20.98 | 20.87 | 20.94 | 66,336 | -0.07(-0.33%) |
Oct 24, 2013 | 21.25 | 21.26 | 21.01 | 21.01 | 47,670 | -0.24(-1.13%) |
Oct 23, 2013 | 21.30 | 21.30 | 21.12 | 21.25 | 123,386 | -0.32(-1.48%) |
Oct 22, 2013 | 21.41 | 21.59 | 21.33 | 21.57 | 82,831 | +0.40(+1.88%) |
Oct 21, 2013 | 21.00 | 21.20 | 21.00 | 21.17 | 76,275 | +0.19(+0.91%) |
Oct 18, 2013 | 20.89 | 21.00 | 20.86 | 20.98 | 129,888 | -0.23(-1.08%) |
Oct 17, 2013 | 21.27 | 21.28 | 21.15 | 21.21 | 53,787 | -0.36(-1.67%) |
Oct 16, 2013 | 21.51 | 21.70 | 21.50 | 21.57 | 27,117 | +0.10(+0.48%) |
Oct 15, 2013 | 21.68 | 21.69 | 21.44 | 21.47 | 36,349 | -0.29(-1.35%) |
Oct 14, 2013 | 21.67 | 21.83 | 21.40 | 21.76 | 60,889 | +0.03(+0.16%) |
Oct 11, 2013 | 21.53 | 21.75 | 21.53 | 21.73 | 63,281 | +0.20(+0.92%) |
Oct 10, 2013 | 21.20 | 21.54 | 21.20 | 21.53 | 51,021 | +0.44(+2.08%) |
Oct 09, 2013 | 20.99 | 21.10 | 20.97 | 21.09 | 54,047 | +0.03(+0.14%) |
Oct 08, 2013 | 21.18 | 21.22 | 21.01 | 21.06 | 59,246 | -0.07(-0.33%) |
Oct 07, 2013 | 21.00 | 21.19 | 21.00 | 21.13 | 27,239 | -0.14(-0.66%) |
Oct 04, 2013 | 21.07 | 21.27 | 21.07 | 21.27 | 43,749 | +0.32(+1.53%) |
Oct 03, 2013 | 20.93 | 21.12 | 20.80 | 20.95 | 42,690 | -0.12(-0.57%) |
Oct 02, 2013 | 20.93 | 21.07 | 20.90 | 21.07 | 29,717 | -0.08(-0.38%) |
Oct 01, 2013 | 21.06 | 21.15 | 21.05 | 21.15 | 48,155 | -0.20(-0.94%) |
Sep 27, 2013 | 21.39 | 21.40 | 21.20 | 21.35 | 54,232 | -0.04(-0.19%) |
Sep 26, 2013 | 21.39 | 21.43 | 21.25 | 21.39 | 44,009 | +0.16(+0.75%) |
Sep 25, 2013 | 21.12 | 21.25 | 21.05 | 21.23 | 70,105 | -0.07(-0.33%) |
Sep 24, 2013 | 21.11 | 21.35 | 21.10 | 21.30 | 71,862 | +0.63(+3.05%) |
Sep 23, 2013 | 20.66 | 20.69 | 20.60 | 20.67 | 76,901 | -0.38(-1.81%) |
Sep 20, 2013 | 21.11 | 21.11 | 21.01 | 21.05 | 98,876 | -0.05(-0.24%) |
Sep 19, 2013 | 21.15 | 21.20 | 21.07 | 21.10 | 108,175 | -0.34(-1.59%) |
Sep 18, 2013 | 21.09 | 21.46 | 21.01 | 21.44 | 113,645 | +0.35(+1.66%) |
Sep 17, 2013 | 21.02 | 21.15 | 21.02 | 21.09 | 146,238 | +0.20(+0.96%) |
Sep 16, 2013 | 20.92 | 20.91 | 20.81 | 20.89 | 174,880 | +0.19(+0.92%) |
Sep 13, 2013 | 20.61 | 20.74 | 20.51 | 20.70 | 197,211 | +0.24(+1.17%) |
Sep 12, 2013 | 20.77 | 20.85 | 20.44 | 20.46 | 263,808 | -0.39(-1.87%) |
Sep 11, 2013 | 20.95 | 21.05 | 20.69 | 20.85 | 379,850 | -0.35(-1.65%) |
Sep 10, 2013 | 20.97 | 21.31 | 20.87 | 21.20 | 647,881 | +0.63(+3.06%) |
Sep 09, 2013 | 20.50 | 20.75 | 20.06 | 20.57 | 955,623 | +0.87(+4.42%) |
Sep 06, 2013 | 19.54 | 19.71 | 19.41 | 19.70 | 87,842 | -0.09(-0.43%) |
Sep 05, 2013 | 19.60 | 19.80 | 19.60 | 19.79 | 206,474 | +0.16(+0.79%) |
Sep 04, 2013 | 19.39 | 19.65 | 19.38 | 19.63 | 164,749 | -0.07(-0.36%) |