Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.76 | 19.78 | 19.42 | 19.44 | 724,070 | -0.25(-1.24%) |
Nov 27, 2013 | 19.61 | 19.75 | 19.53 | 19.69 | 1,538,907 | +0.09(+0.47%) |
Nov 26, 2013 | 19.79 | 19.81 | 19.58 | 19.59 | 1,810,781 | -0.22(-1.11%) |
Nov 25, 2013 | 20.08 | 20.08 | 19.77 | 19.81 | 1,077,500 | -0.21(-1.04%) |
Nov 22, 2013 | 20.22 | 20.27 | 20.00 | 20.02 | 968,603 | -0.23(-1.15%) |
Nov 21, 2013 | 20.21 | 20.36 | 20.02 | 20.26 | 1,131,193 | +0.10(+0.49%) |
Nov 20, 2013 | 20.40 | 20.60 | 20.11 | 20.16 | 1,749,576 | -0.21(-1.05%) |
Nov 19, 2013 | 20.41 | 20.62 | 20.26 | 20.37 | 1,681,261 | -0.10(-0.51%) |
Nov 18, 2013 | 20.76 | 20.80 | 20.45 | 20.48 | 1,206,479 | -0.29(-1.42%) |
Nov 15, 2013 | 20.54 | 20.79 | 20.54 | 20.77 | 1,955,232 | +0.26(+1.28%) |
Nov 14, 2013 | 20.12 | 20.60 | 20.12 | 20.51 | 1,897,374 | +0.54(+2.70%) |
Nov 12, 2013 | 20.05 | 20.10 | 19.72 | 19.97 | 3,639,458 | -0.18(-0.91%) |
Nov 11, 2013 | 19.92 | 20.19 | 19.84 | 20.15 | 2,281,428 | +0.29(+1.45%) |
Nov 08, 2013 | 20.51 | 20.62 | 19.72 | 19.86 | 3,194,621 | -0.78(-3.77%) |
Nov 07, 2013 | 20.79 | 20.87 | 20.54 | 20.64 | 2,183,092 | -0.12(-0.56%) |
Nov 06, 2013 | 20.75 | 21.04 | 20.68 | 20.76 | 1,800,238 | +0.04(+0.21%) |
Nov 05, 2013 | 21.09 | 21.22 | 20.62 | 20.71 | 2,247,456 | -0.56(-2.62%) |
Nov 04, 2013 | 21.08 | 21.30 | 20.89 | 21.27 | 2,544,066 | +0.19(+0.90%) |
Nov 01, 2013 | 20.99 | 21.20 | 20.83 | 21.08 | 2,970,692 | +0.02(+0.09%) |
Oct 31, 2013 | 21.41 | 21.50 | 21.06 | 21.06 | 4,513,394 | -0.31(-1.46%) |
Oct 30, 2013 | 21.33 | 21.41 | 21.14 | 21.38 | 3,223,276 | +0.08(+0.37%) |
Oct 29, 2013 | 21.50 | 21.50 | 21.17 | 21.30 | 2,994,988 | -0.01(-0.04%) |
Oct 28, 2013 | 21.34 | 21.38 | 21.17 | 21.31 | 4,331,954 | +0.00(+0.00%) |
Oct 25, 2013 | 20.67 | 21.49 | 20.61 | 21.31 | 3,115,789 | +0.73(+3.53%) |
Oct 24, 2013 | 20.38 | 20.65 | 20.25 | 20.58 | 2,123,263 | +0.21(+1.01%) |
Oct 23, 2013 | 19.95 | 20.43 | 19.84 | 20.37 | 5,711,203 | +0.41(+2.06%) |
Oct 22, 2013 | 19.97 | 20.14 | 19.82 | 19.96 | 2,432,008 | +0.02(+0.12%) |
Oct 21, 2013 | 20.29 | 20.31 | 19.85 | 19.94 | 1,620,747 | -0.36(-1.76%) |
Oct 18, 2013 | 20.48 | 20.49 | 20.13 | 20.29 | 5,483,909 | -0.13(-0.62%) |
Oct 17, 2013 | 19.94 | 20.49 | 19.93 | 20.42 | 2,663,602 | +0.45(+2.27%) |
Oct 16, 2013 | 19.70 | 20.00 | 19.65 | 19.97 | 1,579,114 | +0.33(+1.66%) |
Oct 15, 2013 | 19.82 | 19.96 | 19.57 | 19.64 | 2,405,456 | -0.27(-1.37%) |
Oct 14, 2013 | 19.87 | 20.00 | 19.65 | 19.91 | 2,083,063 | -0.02(-0.09%) |
Oct 11, 2013 | 19.73 | 19.95 | 19.47 | 19.93 | 2,178,810 | +0.49(+2.52%) |
Oct 10, 2013 | 19.09 | 19.45 | 19.01 | 19.44 | 1,616,828 | +0.53(+2.82%) |
Oct 09, 2013 | 18.98 | 19.22 | 18.90 | 18.91 | 1,981,947 | +0.00(+0.00%) |
Oct 08, 2013 | 19.33 | 19.39 | 18.91 | 18.91 | 3,124,068 | -0.44(-2.28%) |
Oct 07, 2013 | 19.30 | 19.57 | 19.27 | 19.35 | 2,192,838 | -0.09(-0.47%) |
Oct 04, 2013 | 19.63 | 19.67 | 19.26 | 19.44 | 2,600,113 | -0.13(-0.68%) |
Oct 03, 2013 | 19.59 | 19.76 | 19.37 | 19.57 | 3,602,562 | -0.12(-0.61%) |
Oct 02, 2013 | 19.87 | 19.97 | 19.66 | 19.70 | 3,417,180 | -0.30(-1.48%) |
Oct 01, 2013 | 19.25 | 20.02 | 19.24 | 19.99 | 4,717,852 | +0.68(+3.54%) |
Sep 27, 2013 | 19.47 | 19.54 | 19.25 | 19.31 | 4,122,908 | -0.17(-0.87%) |
Sep 26, 2013 | 19.16 | 19.48 | 19.14 | 19.48 | 2,817,106 | +0.36(+1.90%) |
Sep 25, 2013 | 18.91 | 19.12 | 18.72 | 19.11 | 1,953,778 | +0.30(+1.61%) |
Sep 24, 2013 | 18.64 | 18.90 | 18.46 | 18.81 | 1,924,087 | +0.17(+0.91%) |
Sep 23, 2013 | 18.79 | 18.98 | 18.55 | 18.64 | 1,721,998 | -0.19(-1.00%) |
Sep 20, 2013 | 19.10 | 19.10 | 18.64 | 18.83 | 3,093,956 | -0.15(-0.77%) |
Sep 19, 2013 | 19.37 | 19.53 | 18.95 | 18.98 | 3,037,370 | -0.33(-1.69%) |
Sep 18, 2013 | 18.68 | 19.36 | 18.53 | 19.30 | 3,275,829 | +0.65(+3.47%) |
Sep 17, 2013 | 18.78 | 19.01 | 18.59 | 18.65 | 2,023,621 | -0.13(-0.68%) |
Sep 16, 2013 | 19.17 | 18.84 | 18.66 | 18.78 | 2,692,744 | +0.19(+1.01%) |
Sep 13, 2013 | 18.55 | 18.76 | 18.50 | 18.59 | 2,278,894 | +0.07(+0.39%) |
Sep 12, 2013 | 18.66 | 18.70 | 18.41 | 18.52 | 1,367,846 | -0.10(-0.52%) |
Sep 11, 2013 | 18.80 | 18.83 | 18.50 | 18.62 | 2,108,759 | -0.13(-0.68%) |
Sep 10, 2013 | 18.95 | 18.99 | 18.63 | 18.75 | 2,369,018 | -0.16(-0.86%) |
Sep 09, 2013 | 18.96 | 19.06 | 18.72 | 18.91 | 1,732,655 | +0.04(+0.22%) |
Sep 06, 2013 | 18.73 | 19.00 | 18.67 | 18.87 | 1,282,556 | +0.42(+2.30%) |
Sep 05, 2013 | 18.59 | 18.65 | 18.39 | 18.44 | 1,139,974 | -0.19(-1.01%) |
Sep 04, 2013 | 18.44 | 18.70 | 18.31 | 18.63 | 1,477,081 | +0.21(+1.12%) |