Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.95 | 24.08 | 23.47 | 23.49 | 0 | -0.34(-1.41%) |
Nov 27, 2013 | 23.35 | 24.01 | 23.12 | 23.82 | 0 | +0.52(+2.24%) |
Nov 26, 2013 | 23.43 | 23.62 | 23.23 | 23.30 | 0 | -0.12(-0.51%) |
Nov 25, 2013 | 23.84 | 24.07 | 23.09 | 23.42 | 309,156 | -0.36(-1.53%) |
Nov 22, 2013 | 23.81 | 24.25 | 23.57 | 23.79 | 0 | -0.07(-0.29%) |
Nov 21, 2013 | 22.93 | 23.97 | 22.76 | 23.85 | 607,722 | +1.12(+4.95%) |
Nov 20, 2013 | 21.83 | 22.83 | 21.69 | 22.73 | 0 | +0.97(+4.44%) |
Nov 19, 2013 | 22.43 | 22.49 | 21.60 | 21.76 | 512,230 | -0.67(-2.99%) |
Nov 18, 2013 | 23.04 | 23.34 | 22.38 | 22.43 | 0 | -0.50(-2.19%) |
Nov 15, 2013 | 22.51 | 23.01 | 22.29 | 22.94 | 0 | +0.46(+2.06%) |
Nov 14, 2013 | 22.65 | 22.95 | 22.21 | 22.47 | 482,478 | -0.27(-1.17%) |
Nov 13, 2013 | 22.73 | 23.20 | 22.68 | 22.74 | 0 | -0.32(-1.37%) |
Nov 12, 2013 | 23.13 | 23.49 | 22.81 | 23.06 | 0 | -0.15(-0.64%) |
Nov 11, 2013 | 23.20 | 23.92 | 22.79 | 23.20 | 0 | -0.92(-3.80%) |
Nov 08, 2013 | 23.91 | 24.51 | 23.91 | 24.12 | 0 | +0.12(+0.49%) |
Nov 07, 2013 | 23.26 | 24.27 | 23.23 | 24.00 | 698,602 | +0.28(+1.18%) |
Nov 06, 2013 | 25.64 | 25.69 | 23.40 | 23.72 | 1,520,624 | -1.89(-7.37%) |
Nov 05, 2013 | 21.45 | 26.18 | 21.45 | 25.61 | 2,330,014 | +5.25(+25.76%) |
Nov 04, 2013 | 20.17 | 20.64 | 20.07 | 20.36 | 372,110 | +0.26(+1.28%) |
Nov 01, 2013 | 20.56 | 20.70 | 19.96 | 20.11 | 0 | -0.48(-2.35%) |
Oct 31, 2013 | 20.58 | 20.79 | 20.44 | 20.59 | 0 | -0.04(-0.19%) |
Oct 30, 2013 | 21.27 | 21.34 | 20.25 | 20.63 | 556,615 | -0.61(-2.88%) |
Oct 29, 2013 | 19.86 | 21.25 | 19.64 | 21.24 | 0 | +1.94(+10.07%) |
Oct 28, 2013 | 19.31 | 19.52 | 19.10 | 19.30 | 0 | -0.05(-0.25%) |
Oct 25, 2013 | 19.39 | 19.64 | 18.98 | 19.35 | 0 | +0.04(+0.20%) |
Oct 24, 2013 | 19.40 | 19.49 | 19.22 | 19.31 | 183,087 | +0.01(+0.05%) |
Oct 23, 2013 | 19.31 | 19.48 | 18.89 | 19.30 | 369,353 | -0.16(-0.81%) |
Oct 22, 2013 | 19.49 | 20.21 | 19.40 | 19.46 | 533,754 | +0.04(+0.20%) |
Oct 21, 2013 | 18.96 | 19.46 | 18.88 | 19.42 | 280,339 | +0.45(+2.39%) |
Oct 18, 2013 | 18.64 | 18.97 | 18.47 | 18.96 | 229,230 | +0.40(+2.18%) |
Oct 17, 2013 | 18.59 | 18.69 | 18.41 | 18.56 | 260,803 | -0.04(-0.21%) |
Oct 16, 2013 | 18.58 | 18.83 | 18.43 | 18.60 | 371,164 | +0.18(+0.96%) |
Oct 15, 2013 | 18.74 | 18.89 | 18.36 | 18.42 | 302,673 | -0.34(-1.79%) |
Oct 14, 2013 | 18.77 | 19.02 | 18.60 | 18.76 | 245,204 | -0.19(-0.99%) |
Oct 11, 2013 | 17.76 | 18.96 | 17.76 | 18.94 | 0 | +1.07(+6.02%) |
Oct 10, 2013 | 17.36 | 17.88 | 17.21 | 17.87 | 368,631 | +0.82(+4.80%) |
Oct 09, 2013 | 17.30 | 17.37 | 16.68 | 17.05 | 623,219 | -0.19(-1.09%) |
Oct 08, 2013 | 17.48 | 17.76 | 17.07 | 17.24 | 263,163 | -0.23(-1.30%) |
Oct 07, 2013 | 17.62 | 17.82 | 17.34 | 17.46 | 0 | -0.37(-2.10%) |
Oct 04, 2013 | 17.55 | 18.02 | 17.45 | 17.84 | 0 | +0.26(+1.46%) |
Oct 03, 2013 | 17.86 | 18.05 | 17.40 | 17.58 | 0 | -0.27(-1.49%) |
Oct 02, 2013 | 17.67 | 17.89 | 17.35 | 17.85 | 264,217 | +0.06(+0.33%) |
Oct 01, 2013 | 17.32 | 17.95 | 17.25 | 17.79 | 604,328 | +0.52(+3.03%) |
Sep 30, 2013 | 17.18 | 17.40 | 16.95 | 17.27 | 408,488 | -0.09(-0.51%) |
Sep 27, 2013 | 17.45 | 17.60 | 17.31 | 17.36 | 0 | -0.15(-0.84%) |
Sep 26, 2013 | 17.68 | 17.70 | 17.27 | 17.50 | 315,739 | -0.08(-0.45%) |
Sep 25, 2013 | 17.10 | 18.00 | 16.98 | 17.58 | 655,247 | +0.44(+2.59%) |
Sep 24, 2013 | 17.39 | 17.39 | 17.05 | 17.14 | 418,742 | -0.17(-0.97%) |
Sep 23, 2013 | 17.29 | 17.43 | 17.09 | 17.31 | 293,131 | +0.03(+0.17%) |
Sep 20, 2013 | 17.44 | 17.44 | 17.11 | 17.28 | 0 | -0.17(-0.96%) |
Sep 19, 2013 | 17.75 | 17.88 | 17.34 | 17.44 | 249,508 | -0.23(-1.28%) |
Sep 18, 2013 | 17.69 | 17.79 | 17.20 | 17.67 | 0 | -0.05(-0.28%) |
Sep 17, 2013 | 18.02 | 18.05 | 17.56 | 17.72 | 0 | -0.31(-1.70%) |
Sep 16, 2013 | 18.34 | 18.34 | 18.00 | 18.03 | 0 | -0.20(-1.08%) |
Sep 13, 2013 | 18.01 | 18.28 | 18.01 | 18.22 | 0 | +0.26(+1.43%) |
Sep 12, 2013 | 18.59 | 18.76 | 17.94 | 17.97 | 0 | -0.62(-3.34%) |
Sep 11, 2013 | 18.74 | 18.97 | 18.46 | 18.59 | 0 | -0.26(-1.36%) |
Sep 10, 2013 | 18.94 | 18.96 | 18.66 | 18.84 | 383,302 | -0.02(-0.10%) |
Sep 09, 2013 | 19.02 | 19.16 | 18.74 | 18.86 | 0 | -0.08(-0.42%) |
Sep 06, 2013 | 19.35 | 19.60 | 18.72 | 18.94 | 0 | -0.31(-1.59%) |
Sep 05, 2013 | 18.38 | 19.34 | 18.34 | 19.25 | 417,867 | +1.17(+6.49%) |
Sep 04, 2013 | 17.88 | 18.24 | 17.69 | 18.08 | 0 | +0.17(+0.94%) |