Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.11 | 22.11 | 21.08 | 21.12 | 754,187 | -0.98(-4.43%) |
Nov 27, 2013 | 23.21 | 23.36 | 21.66 | 22.10 | 922,790 | -0.89(-3.88%) |
Nov 26, 2013 | 21.91 | 23.07 | 21.85 | 22.99 | 857,666 | +1.10(+5.05%) |
Nov 25, 2013 | 22.11 | 22.19 | 21.22 | 21.88 | 645,892 | -0.30(-1.35%) |
Nov 22, 2013 | 21.61 | 22.43 | 21.21 | 22.18 | 727,950 | +0.66(+3.06%) |
Nov 21, 2013 | 20.78 | 21.56 | 20.78 | 21.52 | 925,262 | +0.91(+4.42%) |
Nov 20, 2013 | 20.29 | 20.90 | 20.29 | 20.61 | 619,140 | +0.38(+1.87%) |
Nov 19, 2013 | 20.01 | 20.32 | 18.79 | 20.23 | 1,015,071 | +0.03(+0.14%) |
Nov 18, 2013 | 21.75 | 22.07 | 19.90 | 20.21 | 1,267,692 | -1.36(-6.29%) |
Nov 15, 2013 | 21.08 | 21.94 | 21.03 | 21.56 | 1,023,072 | +0.47(+2.25%) |
Nov 14, 2013 | 20.05 | 21.98 | 19.87 | 21.09 | 1,730,922 | +1.48(+7.56%) |
Nov 12, 2013 | 20.30 | 20.30 | 19.42 | 19.60 | 1,147,504 | -0.73(-3.57%) |
Nov 11, 2013 | 19.80 | 20.40 | 19.55 | 20.33 | 1,042,561 | +0.54(+2.74%) |
Nov 08, 2013 | 18.40 | 19.88 | 18.32 | 19.79 | 1,669,246 | +1.39(+7.53%) |
Nov 07, 2013 | 17.42 | 20.20 | 17.42 | 18.40 | 3,238,266 | +0.88(+5.03%) |
Nov 06, 2013 | 18.25 | 18.42 | 17.39 | 17.52 | 1,088,874 | -0.67(-3.68%) |
Nov 05, 2013 | 18.12 | 18.28 | 17.67 | 18.19 | 508,379 | +0.07(+0.37%) |
Nov 04, 2013 | 17.68 | 18.18 | 17.63 | 18.12 | 2,061,615 | +0.40(+2.24%) |
Nov 01, 2013 | 17.85 | 17.98 | 17.48 | 17.72 | 1,332,776 | -0.12(-0.65%) |
Oct 31, 2013 | 18.30 | 18.32 | 17.39 | 17.84 | 1,636,494 | -0.51(-2.80%) |
Oct 30, 2013 | 18.70 | 19.00 | 18.07 | 18.35 | 731,002 | -0.34(-1.81%) |
Oct 29, 2013 | 18.57 | 18.77 | 18.44 | 18.69 | 371,690 | +0.22(+1.21%) |
Oct 28, 2013 | 18.85 | 19.12 | 18.33 | 18.47 | 520,227 | -0.34(-1.80%) |
Oct 25, 2013 | 19.00 | 19.34 | 18.42 | 18.81 | 502,804 | -0.13(-0.67%) |
Oct 24, 2013 | 17.96 | 18.96 | 17.78 | 18.94 | 796,740 | +0.91(+5.05%) |
Oct 23, 2013 | 18.49 | 18.99 | 17.89 | 18.03 | 1,277,457 | -1.63(-8.28%) |
Oct 22, 2013 | 20.40 | 20.69 | 19.33 | 19.65 | 1,263,743 | -0.78(-3.80%) |
Oct 21, 2013 | 20.44 | 20.86 | 20.08 | 20.43 | 1,604,025 | +0.08(+0.38%) |
Oct 18, 2013 | 19.78 | 20.35 | 19.26 | 20.35 | 1,283,249 | +0.81(+4.17%) |
Oct 17, 2013 | 18.70 | 19.55 | 18.52 | 19.54 | 1,571,653 | +0.69(+3.65%) |
Oct 16, 2013 | 17.95 | 18.89 | 17.84 | 18.85 | 1,886,384 | +1.01(+5.65%) |
Oct 15, 2013 | 18.25 | 18.25 | 17.65 | 17.84 | 1,355,994 | +0.30(+1.71%) |
Oct 14, 2013 | 16.73 | 17.69 | 16.67 | 17.54 | 1,437,397 | +0.80(+4.81%) |
Oct 11, 2013 | 16.05 | 17.03 | 15.82 | 16.74 | 977,335 | +0.65(+4.04%) |
Oct 10, 2013 | 15.74 | 16.28 | 15.74 | 16.09 | 479,427 | +0.55(+3.56%) |
Oct 09, 2013 | 15.69 | 15.86 | 15.14 | 15.53 | 890,291 | -0.13(-0.80%) |
Oct 08, 2013 | 15.88 | 16.19 | 15.52 | 15.66 | 558,471 | -0.16(-1.04%) |
Oct 07, 2013 | 16.31 | 16.40 | 15.83 | 15.83 | 543,817 | -0.71(-4.28%) |
Oct 04, 2013 | 15.79 | 16.87 | 15.79 | 16.53 | 852,464 | +0.70(+4.41%) |
Oct 03, 2013 | 16.09 | 16.09 | 15.55 | 15.84 | 606,596 | -0.19(-1.21%) |
Oct 02, 2013 | 16.24 | 16.34 | 15.87 | 16.03 | 683,892 | -0.30(-1.84%) |
Oct 01, 2013 | 15.85 | 16.48 | 15.85 | 16.33 | 667,547 | +0.12(+0.72%) |
Sep 27, 2013 | 16.23 | 16.38 | 16.16 | 16.21 | 406,388 | -0.09(-0.54%) |
Sep 26, 2013 | 16.47 | 16.47 | 15.99 | 16.30 | 600,414 | -0.13(-0.77%) |
Sep 25, 2013 | 16.44 | 16.53 | 16.30 | 16.43 | 940,168 | +0.01(+0.06%) |
Sep 24, 2013 | 16.46 | 16.70 | 16.19 | 16.42 | 952,566 | +0.01(+0.06%) |
Sep 23, 2013 | 16.09 | 16.45 | 15.95 | 16.41 | 669,606 | +0.41(+2.54%) |
Sep 20, 2013 | 16.30 | 16.40 | 15.80 | 16.00 | 2,685,334 | -0.06(-0.36%) |
Sep 19, 2013 | 16.30 | 16.56 | 15.61 | 16.06 | 896,834 | -0.36(-2.18%) |
Sep 18, 2013 | 16.46 | 16.57 | 16.08 | 16.42 | 598,812 | -0.01(-0.06%) |
Sep 17, 2013 | 16.13 | 16.52 | 15.91 | 16.43 | 605,895 | +0.35(+2.17%) |
Sep 16, 2013 | 16.40 | 16.41 | 15.72 | 16.08 | 600,862 | -0.33(-2.01%) |
Sep 13, 2013 | 16.16 | 16.56 | 16.03 | 16.41 | 918,804 | +0.23(+1.44%) |
Sep 12, 2013 | 15.80 | 16.31 | 15.71 | 16.17 | 1,503,636 | +0.37(+2.33%) |
Sep 11, 2013 | 15.44 | 15.93 | 15.29 | 15.81 | 922,473 | +0.31(+2.00%) |
Sep 10, 2013 | 15.46 | 15.52 | 15.05 | 15.50 | 651,949 | +0.04(+0.25%) |
Sep 09, 2013 | 15.27 | 15.62 | 15.14 | 15.46 | 1,229,689 | +0.24(+1.59%) |
Sep 06, 2013 | 14.87 | 15.38 | 14.79 | 15.21 | 2,148,962 | +0.34(+2.28%) |
Sep 05, 2013 | 15.06 | 15.33 | 14.80 | 14.88 | 7,638,270 | -0.43(-2.79%) |
Sep 04, 2013 | 16.28 | 16.28 | 15.08 | 15.30 | 2,231,216 | -1.27(-7.66%) |