Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.55 | 19.71 | 19.38 | 19.38 | 488,264 | -0.11(-0.57%) |
Nov 27, 2013 | 19.56 | 19.56 | 19.33 | 19.49 | 716,546 | -0.01(-0.05%) |
Nov 26, 2013 | 19.58 | 19.58 | 19.30 | 19.50 | 750,661 | -0.14(-0.71%) |
Nov 25, 2013 | 19.75 | 19.86 | 19.60 | 19.64 | 542,015 | -0.03(-0.15%) |
Nov 22, 2013 | 19.64 | 19.73 | 19.51 | 19.67 | 519,460 | +0.05(+0.25%) |
Nov 21, 2013 | 19.58 | 19.73 | 19.50 | 19.62 | 881,372 | +0.05(+0.25%) |
Nov 20, 2013 | 19.63 | 19.77 | 19.49 | 19.57 | 929,244 | -0.05(-0.27%) |
Nov 19, 2013 | 19.64 | 19.77 | 19.43 | 19.63 | 1,032,909 | -0.09(-0.46%) |
Nov 18, 2013 | 19.81 | 19.89 | 19.66 | 19.72 | 1,013,248 | -0.11(-0.53%) |
Nov 15, 2013 | 19.80 | 19.86 | 19.61 | 19.82 | 572,908 | +0.01(+0.07%) |
Nov 14, 2013 | 19.78 | 19.94 | 19.71 | 19.81 | 337,556 | +0.05(+0.27%) |
Nov 13, 2013 | 19.38 | 19.76 | 19.32 | 19.76 | 715,188 | +0.30(+1.56%) |
Nov 12, 2013 | 19.81 | 19.88 | 19.40 | 19.45 | 1,365,660 | -0.43(-2.18%) |
Nov 11, 2013 | 19.82 | 19.94 | 19.69 | 19.89 | 819,390 | +0.09(+0.46%) |
Nov 08, 2013 | 19.63 | 19.87 | 19.38 | 19.79 | 1,035,557 | +0.11(+0.56%) |
Nov 07, 2013 | 20.08 | 20.17 | 19.64 | 19.68 | 812,570 | -0.36(-1.80%) |
Nov 06, 2013 | 19.87 | 20.14 | 19.83 | 20.04 | 743,228 | +0.31(+1.56%) |
Nov 05, 2013 | 19.97 | 20.01 | 19.74 | 19.74 | 1,450,653 | -0.33(-1.66%) |
Nov 04, 2013 | 20.01 | 20.15 | 19.81 | 20.07 | 871,211 | +0.13(+0.68%) |
Nov 01, 2013 | 19.98 | 20.09 | 19.92 | 19.93 | 1,065,287 | +0.02(+0.10%) |
Oct 31, 2013 | 19.96 | 20.12 | 19.78 | 19.91 | 1,008,491 | -0.06(-0.29%) |
Oct 30, 2013 | 20.23 | 20.31 | 19.97 | 19.97 | 1,061,914 | -0.28(-1.40%) |
Oct 29, 2013 | 20.29 | 20.32 | 20.10 | 20.26 | 890,193 | -0.04(-0.21%) |
Oct 28, 2013 | 20.20 | 20.36 | 20.12 | 20.30 | 986,034 | +0.06(+0.31%) |
Oct 25, 2013 | 20.02 | 20.25 | 19.83 | 20.24 | 1,099,839 | +0.30(+1.50%) |
Oct 24, 2013 | 19.88 | 20.04 | 19.75 | 19.94 | 1,046,599 | +0.17(+0.85%) |
Oct 23, 2013 | 19.91 | 20.05 | 19.74 | 19.77 | 1,305,698 | -0.16(-0.80%) |
Oct 22, 2013 | 19.51 | 19.94 | 19.37 | 19.93 | 2,319,113 | +0.52(+2.65%) |
Oct 21, 2013 | 19.16 | 19.41 | 19.08 | 19.41 | 1,146,632 | +0.26(+1.33%) |
Oct 18, 2013 | 19.18 | 19.29 | 19.10 | 19.16 | 3,596,626 | +0.07(+0.38%) |
Oct 17, 2013 | 18.68 | 19.13 | 18.60 | 19.09 | 975,495 | +0.39(+2.09%) |
Oct 16, 2013 | 18.63 | 18.79 | 18.51 | 18.70 | 964,124 | +0.15(+0.80%) |
Oct 15, 2013 | 18.73 | 18.81 | 18.48 | 18.55 | 1,024,101 | -0.26(-1.36%) |
Oct 14, 2013 | 18.77 | 18.83 | 18.39 | 18.80 | 1,416,933 | -0.07(-0.36%) |
Oct 11, 2013 | 18.79 | 18.96 | 18.67 | 18.87 | 921,410 | +0.03(+0.18%) |
Oct 10, 2013 | 18.60 | 18.86 | 18.42 | 18.84 | 1,063,949 | +0.42(+2.30%) |
Oct 09, 2013 | 18.54 | 18.80 | 18.38 | 18.41 | 1,497,187 | -0.12(-0.62%) |
Oct 08, 2013 | 18.44 | 18.70 | 18.30 | 18.53 | 982,463 | +0.06(+0.34%) |
Oct 07, 2013 | 18.24 | 18.58 | 18.23 | 18.47 | 1,259,349 | -0.15(-0.83%) |
Oct 04, 2013 | 18.51 | 18.65 | 18.41 | 18.62 | 1,032,925 | +0.12(+0.65%) |
Oct 03, 2013 | 18.60 | 18.63 | 18.38 | 18.50 | 1,548,335 | -0.19(-1.00%) |
Oct 02, 2013 | 18.88 | 18.88 | 18.65 | 18.69 | 1,536,812 | -0.26(-1.40%) |
Oct 01, 2013 | 18.90 | 19.16 | 18.86 | 18.95 | 2,151,310 | +0.12(+0.61%) |
Sep 30, 2013 | 18.60 | 18.86 | 18.54 | 18.84 | 887,108 | +0.10(+0.51%) |
Sep 27, 2013 | 18.85 | 18.95 | 18.73 | 18.74 | 646,141 | -0.25(-1.32%) |
Sep 26, 2013 | 18.99 | 19.12 | 18.91 | 18.99 | 736,552 | +0.01(+0.05%) |
Sep 25, 2013 | 19.11 | 19.14 | 18.94 | 18.98 | 615,441 | -0.13(-0.65%) |
Sep 24, 2013 | 19.08 | 19.22 | 18.97 | 19.11 | 952,806 | +0.03(+0.15%) |
Sep 23, 2013 | 18.69 | 19.20 | 18.61 | 19.08 | 795,820 | +0.29(+1.56%) |
Sep 20, 2013 | 19.09 | 19.09 | 18.78 | 18.78 | 1,339,439 | -0.26(-1.39%) |
Sep 19, 2013 | 19.07 | 19.20 | 18.96 | 19.05 | 841,411 | -0.03(-0.18%) |
Sep 18, 2013 | 18.62 | 19.11 | 18.50 | 19.08 | 1,401,849 | +0.45(+2.43%) |
Sep 17, 2013 | 18.34 | 18.63 | 18.34 | 18.63 | 720,743 | +0.29(+1.58%) |
Sep 16, 2013 | 18.58 | 18.68 | 18.30 | 18.34 | 985,955 | -0.07(-0.37%) |
Sep 13, 2013 | 18.61 | 18.66 | 18.39 | 18.41 | 910,200 | -0.13(-0.68%) |
Sep 12, 2013 | 18.56 | 18.63 | 18.50 | 18.53 | 525,204 | +0.03(+0.16%) |
Sep 11, 2013 | 18.56 | 18.67 | 18.41 | 18.50 | 908,366 | -0.06(-0.33%) |
Sep 10, 2013 | 18.40 | 18.57 | 18.28 | 18.56 | 1,506,322 | +0.27(+1.46%) |
Sep 09, 2013 | 18.34 | 18.36 | 18.20 | 18.30 | 1,320,603 | -0.02(-0.13%) |
Sep 06, 2013 | 18.45 | 18.52 | 18.30 | 18.32 | 1,175,068 | -0.02(-0.10%) |
Sep 05, 2013 | 18.34 | 18.44 | 18.26 | 18.34 | 1,170,166 | -0.03(-0.18%) |
Sep 04, 2013 | 18.38 | 18.45 | 18.23 | 18.37 | 1,525,769 | -0.02(-0.10%) |