Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.53 | 19.61 | 19.50 | 19.56 | 296,425 | +0.11(+0.54%) |
Nov 27, 2013 | 19.35 | 19.47 | 19.35 | 19.46 | 1,098,640 | +0.19(+1.00%) |
Nov 26, 2013 | 19.17 | 19.32 | 19.17 | 19.26 | 1,525,005 | +0.09(+0.49%) |
Nov 25, 2013 | 19.21 | 19.23 | 19.13 | 19.17 | 2,071,152 | -0.02(-0.11%) |
Nov 22, 2013 | 19.22 | 19.23 | 19.18 | 19.19 | 633,205 | -0.04(-0.23%) |
Nov 21, 2013 | 19.11 | 19.23 | 19.10 | 19.23 | 828,596 | +0.22(+1.16%) |
Nov 20, 2013 | 19.08 | 19.17 | 18.98 | 19.01 | 963,369 | -0.04(-0.20%) |
Nov 19, 2013 | 19.13 | 19.21 | 19.03 | 19.05 | 660,641 | -0.08(-0.40%) |
Nov 18, 2013 | 19.29 | 19.33 | 19.11 | 19.13 | 844,071 | -0.18(-0.95%) |
Nov 15, 2013 | 19.28 | 19.32 | 19.24 | 19.31 | 1,387,883 | +0.06(+0.29%) |
Nov 14, 2013 | 19.22 | 19.27 | 19.15 | 19.26 | 651,290 | -0.10(-0.50%) |
Nov 13, 2013 | 19.03 | 19.35 | 19.03 | 19.35 | 539,200 | +0.22(+1.13%) |
Nov 12, 2013 | 19.01 | 19.18 | 19.01 | 19.14 | 320,067 | +0.07(+0.39%) |
Nov 11, 2013 | 19.03 | 19.09 | 18.97 | 19.06 | 428,769 | +0.01(+0.06%) |
Nov 08, 2013 | 18.87 | 19.05 | 18.85 | 19.05 | 475,552 | +0.20(+1.07%) |
Nov 07, 2013 | 19.09 | 19.17 | 18.84 | 18.85 | 1,250,056 | -0.27(-1.42%) |
Nov 06, 2013 | 19.09 | 19.12 | 19.02 | 19.12 | 998,676 | +0.14(+0.71%) |
Nov 05, 2013 | 18.88 | 19.02 | 18.87 | 18.98 | 360,352 | +0.02(+0.10%) |
Nov 04, 2013 | 18.94 | 18.97 | 18.87 | 18.97 | 665,397 | +0.08(+0.40%) |
Nov 01, 2013 | 18.93 | 19.00 | 18.81 | 18.89 | 1,505,096 | -0.00(-0.00%) |
Oct 31, 2013 | 18.85 | 19.02 | 18.85 | 18.89 | 5,774,592 | -0.01(-0.07%) |
Oct 30, 2013 | 18.97 | 19.02 | 18.84 | 18.90 | 963,173 | -0.02(-0.11%) |
Oct 29, 2013 | 18.95 | 18.99 | 18.85 | 18.93 | 1,091,506 | +0.07(+0.37%) |
Oct 28, 2013 | 18.84 | 18.87 | 18.76 | 18.86 | 4,717,482 | +0.02(+0.10%) |
Oct 25, 2013 | 18.92 | 18.97 | 18.79 | 18.84 | 1,238,318 | +0.06(+0.34%) |
Oct 24, 2013 | 18.73 | 18.81 | 18.69 | 18.77 | 1,183,103 | +0.07(+0.36%) |
Oct 23, 2013 | 18.77 | 18.77 | 18.61 | 18.71 | 677,157 | -0.12(-0.66%) |
Oct 22, 2013 | 18.95 | 18.95 | 18.72 | 18.83 | 4,294,536 | -0.06(-0.29%) |
Oct 21, 2013 | 18.86 | 18.94 | 18.83 | 18.89 | 886,982 | +0.10(+0.51%) |
Oct 18, 2013 | 18.64 | 18.79 | 18.59 | 18.79 | 2,292,227 | +0.36(+1.98%) |
Oct 17, 2013 | 18.30 | 18.43 | 18.26 | 18.42 | 714,175 | -0.03(-0.19%) |
Oct 16, 2013 | 18.38 | 18.47 | 18.36 | 18.46 | 764,887 | +0.18(+0.97%) |
Oct 15, 2013 | 18.40 | 18.44 | 18.27 | 18.28 | 1,312,049 | -0.12(-0.64%) |
Oct 14, 2013 | 18.16 | 18.41 | 18.16 | 18.40 | 4,834,163 | +0.11(+0.58%) |
Oct 11, 2013 | 18.12 | 18.30 | 18.11 | 18.29 | 580,765 | +0.13(+0.74%) |
Oct 10, 2013 | 17.98 | 18.18 | 17.98 | 18.16 | 852,028 | +0.32(+1.77%) |
Oct 09, 2013 | 17.83 | 17.90 | 17.65 | 17.84 | 971,562 | +0.05(+0.27%) |
Oct 08, 2013 | 18.11 | 18.12 | 17.77 | 17.80 | 909,635 | -0.32(-1.77%) |
Oct 07, 2013 | 18.11 | 18.24 | 18.09 | 18.12 | 412,057 | -0.12(-0.65%) |
Oct 04, 2013 | 18.11 | 18.26 | 18.11 | 18.24 | 326,627 | +0.12(+0.65%) |
Oct 03, 2013 | 18.28 | 18.32 | 18.01 | 18.12 | 482,286 | -0.19(-1.05%) |
Oct 02, 2013 | 18.17 | 18.32 | 18.16 | 18.31 | 2,606,933 | +0.02(+0.10%) |
Oct 01, 2013 | 18.11 | 18.31 | 18.10 | 18.29 | 1,623,275 | +0.20(+1.12%) |
Sep 30, 2013 | 17.99 | 18.15 | 17.93 | 18.09 | 858,605 | -0.09(-0.51%) |
Sep 27, 2013 | 18.16 | 18.24 | 18.12 | 18.18 | 383,759 | -0.09(-0.48%) |
Sep 26, 2013 | 18.29 | 18.38 | 18.22 | 18.27 | 868,257 | +0.06(+0.30%) |
Sep 25, 2013 | 18.25 | 18.29 | 18.15 | 18.22 | 465,948 | -0.02(-0.09%) |
Sep 24, 2013 | 18.29 | 18.32 | 18.15 | 18.23 | 650,841 | -0.02(-0.13%) |
Sep 23, 2013 | 18.34 | 18.40 | 18.18 | 18.26 | 5,405,091 | +0.04(+0.20%) |
Sep 20, 2013 | 18.39 | 18.39 | 18.21 | 18.22 | 984,647 | -0.13(-0.72%) |
Sep 19, 2013 | 18.36 | 18.38 | 18.31 | 18.35 | 2,480,836 | +0.05(+0.25%) |
Sep 18, 2013 | 18.10 | 18.32 | 18.10 | 18.31 | 1,073,692 | +0.25(+1.38%) |
Sep 17, 2013 | 17.97 | 18.09 | 17.97 | 18.06 | 1,227,415 | +0.09(+0.51%) |
Sep 16, 2013 | 18.13 | 18.08 | 17.91 | 17.97 | 5,910,847 | -0.06(-0.34%) |
Sep 13, 2013 | 18.06 | 18.07 | 17.96 | 18.03 | 678,856 | -0.01(-0.04%) |
Sep 12, 2013 | 18.06 | 18.09 | 18.00 | 18.03 | 567,328 | -0.02(-0.09%) |
Sep 11, 2013 | 17.98 | 18.07 | 17.97 | 18.05 | 914,472 | -0.11(-0.63%) |
Sep 10, 2013 | 18.18 | 18.22 | 18.08 | 18.16 | 849,182 | +0.08(+0.42%) |
Sep 09, 2013 | 17.94 | 18.13 | 17.94 | 18.09 | 677,654 | +0.24(+1.37%) |
Sep 06, 2013 | 17.90 | 17.92 | 17.73 | 17.84 | 700,059 | +0.01(+0.05%) |
Sep 05, 2013 | 17.83 | 17.88 | 17.81 | 17.83 | 597,518 | +0.01(+0.06%) |
Sep 04, 2013 | 17.72 | 17.85 | 17.68 | 17.82 | 762,710 | +0.19(+1.06%) |