Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.45 | 20.50 | 20.37 | 20.40 | 40,114 | -0.02(-0.10%) |
Nov 27, 2013 | 20.34 | 20.45 | 20.34 | 20.42 | 156,640 | +0.05(+0.25%) |
Nov 26, 2013 | 20.38 | 20.42 | 20.34 | 20.37 | 83,332 | +0.04(+0.19%) |
Nov 25, 2013 | 20.46 | 20.46 | 20.32 | 20.33 | 204,738 | -0.04(-0.20%) |
Nov 22, 2013 | 20.29 | 20.37 | 20.28 | 20.37 | 38,620 | +0.08(+0.42%) |
Nov 21, 2013 | 20.14 | 20.29 | 20.14 | 20.29 | 110,189 | +0.19(+0.97%) |
Nov 20, 2013 | 20.14 | 20.26 | 20.07 | 20.09 | 27,618 | -0.11(-0.54%) |
Nov 19, 2013 | 20.18 | 20.27 | 20.16 | 20.20 | 36,961 | -0.03(-0.16%) |
Nov 18, 2013 | 20.36 | 20.36 | 20.21 | 20.23 | 119,073 | -0.06(-0.30%) |
Nov 15, 2013 | 20.23 | 20.30 | 20.20 | 20.30 | 57,246 | +0.06(+0.32%) |
Nov 14, 2013 | 20.09 | 20.23 | 20.09 | 20.23 | 56,412 | +0.28(+1.42%) |
Nov 12, 2013 | 19.99 | 19.99 | 19.91 | 19.95 | 38,089 | -0.04(-0.20%) |
Nov 11, 2013 | 19.98 | 19.99 | 19.94 | 19.99 | 40,329 | +0.09(+0.45%) |
Nov 08, 2013 | 19.71 | 19.91 | 19.71 | 19.90 | 51,431 | +0.20(+1.01%) |
Nov 07, 2013 | 20.01 | 20.01 | 19.70 | 19.70 | 73,548 | -0.26(-1.32%) |
Nov 06, 2013 | 20.01 | 20.02 | 19.95 | 19.96 | 63,127 | +0.09(+0.45%) |
Nov 05, 2013 | 19.90 | 19.93 | 19.82 | 19.87 | 49,305 | -0.04(-0.20%) |
Nov 04, 2013 | 19.89 | 19.91 | 19.86 | 19.91 | 112,277 | +0.05(+0.26%) |
Nov 01, 2013 | 19.90 | 19.91 | 19.74 | 19.86 | 238,036 | +0.03(+0.13%) |
Oct 31, 2013 | 19.87 | 19.95 | 19.83 | 19.84 | 60,226 | -0.06(-0.29%) |
Oct 30, 2013 | 19.78 | 19.99 | 19.78 | 19.89 | 94,114 | -0.05(-0.27%) |
Oct 29, 2013 | 19.97 | 19.97 | 19.91 | 19.95 | 21,156 | +0.09(+0.47%) |
Oct 28, 2013 | 19.88 | 19.91 | 19.83 | 19.85 | 46,628 | +0.05(+0.25%) |
Oct 25, 2013 | 19.83 | 19.83 | 19.77 | 19.80 | 37,571 | +0.04(+0.22%) |
Oct 24, 2013 | 19.79 | 19.79 | 19.70 | 19.76 | 60,277 | +0.05(+0.28%) |
Oct 23, 2013 | 19.70 | 19.81 | 19.66 | 19.71 | 44,375 | -0.08(-0.40%) |
Oct 22, 2013 | 19.72 | 19.81 | 19.49 | 19.79 | 45,508 | +0.17(+0.87%) |
Oct 21, 2013 | 19.63 | 19.67 | 19.58 | 19.61 | 68,394 | -0.03(-0.16%) |
Oct 18, 2013 | 19.59 | 19.66 | 19.56 | 19.65 | 302,111 | +0.12(+0.63%) |
Oct 17, 2013 | 19.49 | 21.91 | 19.30 | 19.52 | 136,494 | +0.17(+0.90%) |
Oct 16, 2013 | 19.17 | 19.37 | 19.17 | 19.35 | 149,247 | +0.21(+1.12%) |
Oct 15, 2013 | 19.26 | 19.31 | 19.08 | 19.13 | 59,877 | -0.13(-0.69%) |
Oct 14, 2013 | 19.11 | 19.27 | 19.10 | 19.27 | 91,576 | +0.08(+0.40%) |
Oct 11, 2013 | 19.06 | 19.22 | 19.06 | 19.19 | 45,263 | +0.14(+0.74%) |
Oct 10, 2013 | 18.91 | 19.08 | 18.91 | 19.05 | 62,247 | +0.37(+1.97%) |
Oct 09, 2013 | 18.65 | 18.74 | 18.54 | 18.68 | 813,786 | +0.02(+0.09%) |
Oct 08, 2013 | 18.79 | 18.88 | 18.64 | 18.67 | 56,231 | -0.19(-1.01%) |
Oct 07, 2013 | 18.89 | 18.94 | 18.86 | 18.86 | 14,209 | -0.15(-0.80%) |
Oct 04, 2013 | 18.79 | 19.01 | 18.79 | 19.01 | 45,474 | +0.14(+0.73%) |
Oct 03, 2013 | 19.02 | 19.02 | 18.80 | 18.87 | 58,458 | -0.15(-0.77%) |
Oct 02, 2013 | 18.89 | 19.05 | 18.89 | 19.02 | 14,382 | +0.03(+0.14%) |
Oct 01, 2013 | 18.78 | 19.11 | 18.78 | 18.99 | 16,028 | +0.03(+0.18%) |
Sep 27, 2013 | 18.96 | 19.01 | 18.94 | 18.96 | 16,752 | -0.07(-0.36%) |
Sep 26, 2013 | 19.06 | 19.06 | 18.98 | 19.03 | 33,142 | +0.02(+0.11%) |
Sep 25, 2013 | 19.03 | 19.07 | 19.00 | 19.01 | 34,831 | -0.02(-0.10%) |
Sep 24, 2013 | 19.11 | 19.15 | 19.02 | 19.03 | 55,275 | -0.06(-0.31%) |
Sep 23, 2013 | 19.16 | 19.16 | 19.02 | 19.09 | 21,648 | -0.09(-0.48%) |
Sep 20, 2013 | 19.31 | 19.31 | 19.16 | 19.18 | 39,612 | -0.11(-0.57%) |
Sep 19, 2013 | 19.37 | 19.41 | 19.27 | 19.29 | 62,232 | -0.03(-0.16%) |
Sep 18, 2013 | 19.09 | 19.35 | 19.02 | 19.32 | 105,545 | +0.23(+1.23%) |
Sep 17, 2013 | 19.09 | 19.10 | 19.04 | 19.08 | 35,680 | +0.11(+0.57%) |
Sep 16, 2013 | 19.06 | 19.12 | 18.96 | 18.97 | 158,096 | +0.09(+0.46%) |
Sep 13, 2013 | 18.87 | 18.91 | 18.84 | 18.89 | 43,938 | +0.07(+0.39%) |
Sep 12, 2013 | 18.86 | 18.89 | 18.81 | 18.81 | 72,137 | -0.04(-0.23%) |
Sep 11, 2013 | 18.83 | 19.05 | 18.79 | 18.86 | 174,705 | +0.03(+0.18%) |
Sep 10, 2013 | 18.70 | 18.84 | 18.70 | 18.82 | 84,193 | +0.12(+0.63%) |
Sep 09, 2013 | 18.59 | 18.71 | 18.59 | 18.70 | 319,319 | +0.21(+1.11%) |
Sep 06, 2013 | 18.48 | 18.61 | 18.35 | 18.50 | 53,505 | +0.01(+0.08%) |
Sep 05, 2013 | 18.48 | 18.52 | 18.48 | 18.48 | 55,913 | +0.02(+0.09%) |
Sep 04, 2013 | 18.36 | 18.51 | 18.33 | 18.47 | 51,110 | +0.12(+0.67%) |