Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.09 | 20.42 | 20.08 | 20.19 | 349,301 | -0.02(-0.11%) |
Nov 27, 2013 | 20.22 | 20.40 | 20.21 | 20.21 | 664,716 | -0.15(-0.74%) |
Nov 26, 2013 | 20.54 | 20.56 | 20.25 | 20.36 | 963,182 | -0.18(-0.87%) |
Nov 25, 2013 | 20.75 | 20.75 | 20.51 | 20.54 | 1,082,247 | +0.07(+0.32%) |
Nov 22, 2013 | 20.23 | 20.54 | 20.17 | 20.48 | 2,418,162 | +0.26(+1.29%) |
Nov 21, 2013 | 20.26 | 20.36 | 20.15 | 20.22 | 2,100,354 | -0.10(-0.50%) |
Nov 20, 2013 | 20.33 | 20.44 | 20.21 | 20.32 | 2,326,911 | +0.04(+0.20%) |
Nov 19, 2013 | 20.20 | 20.56 | 20.18 | 20.28 | 1,969,594 | -0.02(-0.11%) |
Nov 18, 2013 | 20.13 | 20.55 | 20.05 | 20.30 | 2,161,963 | +0.31(+1.56%) |
Nov 15, 2013 | 19.97 | 20.17 | 19.96 | 19.99 | 1,952,670 | +0.07(+0.37%) |
Nov 14, 2013 | 19.88 | 19.97 | 19.71 | 19.92 | 1,907,588 | +0.10(+0.49%) |
Nov 13, 2013 | 19.60 | 19.90 | 19.55 | 19.82 | 1,927,093 | +0.14(+0.72%) |
Nov 12, 2013 | 19.71 | 19.97 | 19.63 | 19.68 | 2,099,659 | -0.03(-0.17%) |
Nov 11, 2013 | 20.03 | 20.07 | 19.69 | 19.71 | 2,090,595 | -0.25(-1.28%) |
Nov 08, 2013 | 19.62 | 20.10 | 19.60 | 19.97 | 2,060,828 | +0.35(+1.79%) |
Nov 07, 2013 | 19.34 | 19.76 | 19.33 | 19.62 | 1,136,502 | +0.40(+2.06%) |
Nov 06, 2013 | 19.13 | 19.28 | 19.03 | 19.22 | 910,895 | +0.15(+0.77%) |
Nov 05, 2013 | 19.07 | 19.10 | 18.80 | 19.07 | 349,960 | -0.11(-0.59%) |
Nov 04, 2013 | 19.19 | 19.22 | 19.11 | 19.19 | 157,048 | +0.06(+0.33%) |
Nov 01, 2013 | 19.11 | 19.21 | 19.06 | 19.12 | 304,841 | +0.07(+0.39%) |
Oct 31, 2013 | 19.13 | 19.34 | 19.05 | 19.05 | 317,049 | +0.01(+0.03%) |
Oct 30, 2013 | 19.08 | 19.13 | 18.97 | 19.04 | 240,124 | -0.01(-0.03%) |
Oct 29, 2013 | 18.85 | 19.10 | 18.83 | 19.05 | 220,825 | +0.27(+1.45%) |
Oct 28, 2013 | 18.76 | 18.87 | 18.72 | 18.78 | 264,114 | +0.01(+0.06%) |
Oct 25, 2013 | 18.75 | 18.79 | 18.68 | 18.77 | 161,375 | -0.01(-0.06%) |
Oct 24, 2013 | 18.77 | 18.87 | 18.66 | 18.78 | 186,351 | -0.07(-0.36%) |
Oct 23, 2013 | 18.98 | 19.02 | 18.76 | 18.85 | 220,878 | -0.27(-1.42%) |
Oct 22, 2013 | 19.10 | 19.21 | 19.03 | 19.12 | 350,243 | +0.10(+0.54%) |
Oct 21, 2013 | 18.79 | 19.02 | 18.77 | 19.02 | 350,089 | +0.20(+1.08%) |
Oct 18, 2013 | 18.73 | 18.83 | 18.68 | 18.81 | 177,730 | +0.10(+0.54%) |
Oct 17, 2013 | 18.56 | 18.74 | 18.51 | 18.71 | 187,664 | +0.16(+0.88%) |
Oct 16, 2013 | 18.51 | 18.61 | 18.43 | 18.55 | 191,712 | +0.09(+0.49%) |
Oct 15, 2013 | 18.44 | 18.60 | 18.31 | 18.46 | 198,427 | +0.02(+0.12%) |
Oct 14, 2013 | 18.39 | 18.46 | 18.26 | 18.43 | 130,010 | -0.02(-0.09%) |
Oct 11, 2013 | 18.21 | 18.49 | 18.16 | 18.45 | 160,647 | +0.30(+1.65%) |
Oct 10, 2013 | 17.93 | 18.23 | 17.92 | 18.15 | 345,320 | +0.35(+1.97%) |
Oct 09, 2013 | 17.80 | 17.89 | 17.67 | 17.80 | 177,919 | -0.02(-0.10%) |
Oct 08, 2013 | 18.01 | 18.09 | 17.75 | 17.82 | 241,251 | -0.18(-1.01%) |
Oct 07, 2013 | 17.88 | 18.11 | 17.87 | 18.00 | 359,739 | -0.08(-0.47%) |
Oct 04, 2013 | 17.93 | 18.10 | 17.89 | 18.08 | 160,175 | +0.12(+0.66%) |
Oct 03, 2013 | 17.97 | 18.07 | 17.88 | 17.96 | 229,221 | -0.05(-0.28%) |
Oct 02, 2013 | 18.05 | 18.06 | 17.93 | 18.01 | 146,874 | -0.12(-0.66%) |
Oct 01, 2013 | 18.10 | 18.21 | 18.03 | 18.13 | 281,872 | +0.04(+0.22%) |
Sep 30, 2013 | 18.20 | 18.30 | 18.06 | 18.09 | 394,117 | -0.19(-1.05%) |
Sep 27, 2013 | 18.12 | 18.32 | 18.08 | 18.29 | 266,881 | +0.16(+0.91%) |
Sep 26, 2013 | 17.97 | 18.20 | 17.96 | 18.12 | 355,860 | +0.13(+0.72%) |
Sep 25, 2013 | 17.95 | 18.08 | 17.91 | 17.99 | 259,141 | +0.07(+0.38%) |
Sep 24, 2013 | 17.93 | 18.02 | 17.85 | 17.92 | 330,221 | +0.00(+0.00%) |
Sep 23, 2013 | 17.89 | 17.99 | 17.82 | 17.92 | 344,514 | +0.06(+0.35%) |
Sep 20, 2013 | 18.09 | 18.16 | 17.84 | 17.86 | 439,501 | -0.26(-1.44%) |
Sep 19, 2013 | 18.45 | 18.46 | 18.04 | 18.12 | 454,726 | -0.31(-1.69%) |
Sep 18, 2013 | 18.49 | 18.59 | 18.34 | 18.43 | 438,128 | -0.03(-0.18%) |
Sep 17, 2013 | 18.39 | 18.51 | 18.37 | 18.47 | 446,249 | +0.09(+0.49%) |
Sep 16, 2013 | 18.40 | 18.51 | 18.37 | 18.38 | 328,159 | +0.08(+0.46%) |
Sep 13, 2013 | 18.36 | 18.48 | 18.26 | 18.29 | 217,915 | -0.07(-0.40%) |
Sep 12, 2013 | 18.39 | 18.41 | 18.26 | 18.36 | 744,072 | -0.03(-0.18%) |
Sep 11, 2013 | 18.27 | 18.47 | 18.21 | 18.40 | 358,060 | +0.16(+0.90%) |
Sep 10, 2013 | 18.14 | 18.31 | 18.11 | 18.23 | 388,583 | +0.19(+1.03%) |
Sep 09, 2013 | 18.02 | 18.15 | 17.96 | 18.05 | 325,564 | +0.13(+0.73%) |
Sep 06, 2013 | 17.91 | 17.99 | 17.76 | 17.92 | 508,839 | +0.22(+1.22%) |
Sep 05, 2013 | 17.51 | 17.73 | 17.46 | 17.70 | 366,492 | +0.24(+1.36%) |
Sep 04, 2013 | 17.36 | 17.58 | 17.29 | 17.46 | 815,459 | +0.14(+0.82%) |