Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.20 | 19.38 | 19.07 | 19.32 | 272,413 | -0.12(-0.60%) |
Nov 27, 2013 | 19.21 | 19.49 | 19.06 | 19.43 | 418,552 | +0.03(+0.13%) |
Nov 26, 2013 | 19.23 | 19.46 | 18.91 | 19.41 | 808,649 | -0.19(-0.98%) |
Nov 25, 2013 | 19.89 | 19.89 | 19.52 | 19.60 | 354,199 | -0.15(-0.76%) |
Nov 22, 2013 | 19.71 | 19.85 | 19.57 | 19.75 | 297,106 | -0.13(-0.67%) |
Nov 21, 2013 | 19.87 | 20.06 | 19.79 | 19.89 | 357,640 | +0.21(+1.06%) |
Nov 20, 2013 | 20.12 | 20.15 | 19.59 | 19.68 | 454,997 | -0.59(-2.89%) |
Nov 19, 2013 | 20.83 | 20.83 | 20.20 | 20.26 | 546,317 | -0.16(-0.78%) |
Nov 18, 2013 | 20.86 | 20.93 | 20.38 | 20.42 | 887,270 | -0.11(-0.53%) |
Nov 15, 2013 | 20.37 | 20.84 | 20.33 | 20.53 | 755,622 | -0.08(-0.36%) |
Nov 14, 2013 | 20.25 | 20.70 | 20.08 | 20.60 | 1,261,325 | +0.56(+2.79%) |
Nov 12, 2013 | 20.42 | 20.48 | 19.71 | 20.04 | 719,830 | -0.45(-2.20%) |
Nov 11, 2013 | 20.85 | 20.85 | 20.48 | 20.50 | 480,715 | -0.43(-2.04%) |
Nov 08, 2013 | 20.88 | 20.94 | 20.65 | 20.92 | 820,978 | +0.22(+1.05%) |
Nov 07, 2013 | 21.53 | 21.61 | 20.62 | 20.71 | 950,748 | -0.29(-1.39%) |
Nov 06, 2013 | 21.03 | 21.22 | 20.94 | 21.00 | 275,085 | +0.19(+0.92%) |
Nov 05, 2013 | 20.84 | 21.11 | 20.72 | 20.81 | 634,446 | -0.37(-1.74%) |
Nov 04, 2013 | 20.94 | 21.31 | 20.91 | 21.17 | 999,301 | +0.27(+1.28%) |
Nov 01, 2013 | 21.15 | 21.40 | 20.61 | 20.91 | 1,522,693 | -0.56(-2.61%) |
Oct 31, 2013 | 21.72 | 21.97 | 21.33 | 21.47 | 955,384 | -0.59(-2.65%) |
Oct 30, 2013 | 22.48 | 22.49 | 21.74 | 22.05 | 730,708 | -0.43(-1.93%) |
Oct 29, 2013 | 22.64 | 22.64 | 22.35 | 22.49 | 311,758 | -0.33(-1.43%) |
Oct 28, 2013 | 22.61 | 22.95 | 22.59 | 22.81 | 303,771 | -0.07(-0.29%) |
Oct 25, 2013 | 22.74 | 22.95 | 22.53 | 22.88 | 470,145 | +0.73(+3.28%) |
Oct 24, 2013 | 22.34 | 22.55 | 22.13 | 22.15 | 741,668 | +0.43(+2.00%) |
Oct 23, 2013 | 22.18 | 22.18 | 21.65 | 21.72 | 325,063 | -0.39(-1.78%) |
Oct 22, 2013 | 22.14 | 22.53 | 21.96 | 22.11 | 763,562 | -0.15(-0.68%) |
Oct 21, 2013 | 22.30 | 22.50 | 22.13 | 22.26 | 314,574 | -0.17(-0.75%) |
Oct 18, 2013 | 22.30 | 22.54 | 22.08 | 22.43 | 1,720,333 | +0.10(+0.45%) |
Oct 17, 2013 | 21.91 | 22.39 | 21.91 | 22.33 | 290,473 | +0.34(+1.56%) |
Oct 16, 2013 | 21.91 | 22.12 | 21.66 | 21.98 | 316,738 | +0.12(+0.54%) |
Oct 15, 2013 | 22.43 | 22.59 | 21.82 | 21.87 | 465,321 | -0.69(-3.08%) |
Oct 14, 2013 | 21.62 | 22.65 | 21.60 | 22.56 | 448,558 | +0.79(+3.65%) |
Oct 11, 2013 | 21.96 | 22.06 | 21.69 | 21.77 | 899,985 | -0.13(-0.61%) |
Oct 10, 2013 | 21.32 | 22.04 | 21.32 | 21.90 | 899,227 | +0.75(+3.56%) |
Oct 09, 2013 | 21.06 | 21.23 | 20.72 | 21.15 | 507,312 | +0.70(+3.43%) |
Oct 08, 2013 | 21.11 | 21.11 | 20.42 | 20.45 | 534,704 | -0.20(-0.97%) |
Oct 07, 2013 | 20.48 | 20.81 | 20.40 | 20.65 | 276,718 | -0.29(-1.40%) |
Oct 04, 2013 | 20.56 | 21.06 | 20.48 | 20.94 | 487,204 | +0.42(+2.04%) |
Oct 03, 2013 | 21.05 | 21.11 | 20.34 | 20.52 | 441,014 | -0.52(-2.46%) |
Oct 02, 2013 | 20.71 | 21.06 | 20.65 | 21.04 | 446,063 | +0.30(+1.45%) |
Oct 01, 2013 | 20.23 | 20.82 | 20.19 | 20.74 | 822,024 | +0.34(+1.68%) |
Sep 27, 2013 | 20.60 | 20.68 | 20.23 | 20.40 | 392,360 | -0.54(-2.56%) |
Sep 26, 2013 | 20.98 | 21.22 | 20.66 | 20.93 | 437,051 | +0.47(+2.29%) |
Sep 25, 2013 | 20.78 | 20.93 | 20.43 | 20.46 | 541,052 | -0.64(-3.01%) |
Sep 24, 2013 | 21.36 | 21.52 | 20.97 | 21.10 | 534,534 | -0.80(-3.66%) |
Sep 23, 2013 | 21.98 | 22.09 | 21.78 | 21.90 | 803,439 | -0.19(-0.87%) |
Sep 20, 2013 | 22.08 | 22.68 | 22.06 | 22.09 | 738,205 | -1.27(-5.44%) |
Sep 19, 2013 | 23.20 | 23.49 | 23.11 | 23.36 | 1,599,715 | +0.15(+0.65%) |
Sep 18, 2013 | 21.16 | 23.36 | 20.83 | 23.21 | 1,167,259 | +2.01(+9.46%) |
Sep 17, 2013 | 21.67 | 21.67 | 21.15 | 21.21 | 1,371,842 | -0.53(-2.46%) |
Sep 16, 2013 | 21.98 | 22.06 | 21.53 | 21.74 | 1,227,151 | +0.89(+4.25%) |
Sep 13, 2013 | 20.63 | 20.90 | 20.56 | 20.86 | 540,632 | +0.53(+2.59%) |
Sep 12, 2013 | 20.90 | 20.96 | 20.19 | 20.33 | 1,894,727 | -0.34(-1.66%) |
Sep 11, 2013 | 20.97 | 20.97 | 20.39 | 20.67 | 1,194,160 | -0.43(-2.02%) |
Sep 10, 2013 | 21.18 | 21.18 | 20.89 | 21.10 | 1,708,118 | +0.84(+4.17%) |
Sep 09, 2013 | 19.64 | 20.48 | 19.64 | 20.25 | 2,258,238 | +1.03(+5.35%) |
Sep 06, 2013 | 18.74 | 19.38 | 18.44 | 19.23 | 1,332,852 | +0.51(+2.72%) |
Sep 05, 2013 | 18.28 | 18.74 | 18.22 | 18.72 | 869,488 | -0.05(-0.27%) |
Sep 04, 2013 | 18.52 | 18.86 | 18.39 | 18.77 | 910,811 | +0.13(+0.67%) |