Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.73 | 19.32 | 19.32 | 19.32 | 231,576 | +0.10(+0.51%) |
Dec 30, 2013 | 19.02 | 19.32 | 18.53 | 19.22 | 321,312 | +0.20(+1.04%) |
Dec 27, 2013 | 18.63 | 19.12 | 18.43 | 19.02 | 191,198 | +0.49(+2.66%) |
Dec 26, 2013 | 18.92 | 19.22 | 17.84 | 18.53 | 254,716 | +0.00(+0.00%) |
Dec 24, 2013 | 17.35 | 18.53 | 17.35 | 18.53 | 148,296 | +1.18(+6.82%) |
Dec 23, 2013 | 17.05 | 17.44 | 16.85 | 17.35 | 151,247 | +0.30(+1.73%) |
Dec 20, 2013 | 17.64 | 17.74 | 16.85 | 17.05 | 667,719 | -0.39(-2.26%) |
Dec 19, 2013 | 17.25 | 17.44 | 16.75 | 17.44 | 221,498 | +0.20(+1.14%) |
Dec 18, 2013 | 17.74 | 18.23 | 17.25 | 17.25 | 206,475 | -0.49(-2.78%) |
Dec 17, 2013 | 18.23 | 18.63 | 17.74 | 17.74 | 146,955 | -0.59(-3.23%) |
Dec 16, 2013 | 17.84 | 18.33 | 17.74 | 18.33 | 259,221 | +0.59(+3.33%) |
Dec 13, 2013 | 18.23 | 18.43 | 17.74 | 17.74 | 139,824 | -0.39(-2.17%) |
Dec 12, 2013 | 17.84 | 18.43 | 17.54 | 18.13 | 149,669 | -0.10(-0.54%) |
Dec 11, 2013 | 18.63 | 19.12 | 18.13 | 18.23 | 147,910 | -0.49(-2.63%) |
Dec 10, 2013 | 18.53 | 19.22 | 18.53 | 18.73 | 244,694 | +0.69(+3.83%) |
Dec 09, 2013 | 17.35 | 18.23 | 17.35 | 18.04 | 228,160 | +0.69(+3.98%) |
Dec 06, 2013 | 17.84 | 18.23 | 17.25 | 17.35 | 177,161 | -0.39(-2.22%) |
Dec 05, 2013 | 18.13 | 18.53 | 17.74 | 17.74 | 140,167 | -0.89(-4.76%) |
Dec 04, 2013 | 17.84 | 18.73 | 17.44 | 18.63 | 222,394 | +1.08(+6.18%) |
Dec 03, 2013 | 18.53 | 18.53 | 17.54 | 17.54 | 254,855 | -0.99(-5.32%) |
Dec 02, 2013 | 19.42 | 19.61 | 18.43 | 18.53 | 270,466 | -1.48(-7.39%) |
Nov 29, 2013 | 19.22 | 20.11 | 19.22 | 20.01 | 142,460 | +1.18(+6.28%) |
Nov 27, 2013 | 18.92 | 19.22 | 18.53 | 18.82 | 124,893 | +0.20(+1.06%) |
Nov 26, 2013 | 19.12 | 19.42 | 18.53 | 18.63 | 170,521 | -0.59(-3.08%) |
Nov 25, 2013 | 19.12 | 19.71 | 18.43 | 19.22 | 252,568 | +0.00(+0.00%) |
Nov 22, 2013 | 19.81 | 20.60 | 19.02 | 19.22 | 195,466 | -0.59(-2.99%) |
Nov 21, 2013 | 18.82 | 19.91 | 18.73 | 19.81 | 187,463 | +0.69(+3.61%) |
Nov 20, 2013 | 19.71 | 20.70 | 19.02 | 19.12 | 258,912 | -0.89(-4.43%) |
Nov 19, 2013 | 20.40 | 20.80 | 20.01 | 20.01 | 207,510 | -0.49(-2.40%) |
Nov 18, 2013 | 20.50 | 20.70 | 19.93 | 20.50 | 171,587 | +0.00(+0.00%) |
Nov 15, 2013 | 21.09 | 21.29 | 20.30 | 20.50 | 158,325 | -0.69(-3.26%) |
Nov 14, 2013 | 19.71 | 21.19 | 19.61 | 21.19 | 208,983 | +2.07(+10.82%) |
Nov 12, 2013 | 19.61 | 19.81 | 19.02 | 19.12 | 183,250 | -0.59(-3.00%) |
Nov 11, 2013 | 19.02 | 20.20 | 18.73 | 19.71 | 208,270 | +0.99(+5.26%) |
Nov 08, 2013 | 18.33 | 19.22 | 18.23 | 18.73 | 229,297 | +0.49(+2.70%) |
Nov 07, 2013 | 18.73 | 18.92 | 18.04 | 18.23 | 315,335 | -0.49(-2.63%) |
Nov 06, 2013 | 19.02 | 19.42 | 18.43 | 18.73 | 200,943 | +0.10(+0.53%) |
Nov 05, 2013 | 19.42 | 19.51 | 18.33 | 18.63 | 266,223 | -0.69(-3.57%) |
Nov 04, 2013 | 19.81 | 20.01 | 18.82 | 19.32 | 231,103 | -0.20(-1.01%) |
Nov 01, 2013 | 20.80 | 20.80 | 19.12 | 19.51 | 418,387 | -1.58(-7.48%) |
Oct 31, 2013 | 21.39 | 21.58 | 20.30 | 21.09 | 314,963 | -0.99(-4.46%) |
Oct 30, 2013 | 22.27 | 22.47 | 20.70 | 22.08 | 275,244 | +0.69(+3.23%) |
Oct 29, 2013 | 23.16 | 23.16 | 21.19 | 21.39 | 368,739 | -1.77(-7.66%) |
Oct 28, 2013 | 24.64 | 24.64 | 22.86 | 23.16 | 263,751 | -1.18(-4.86%) |
Oct 25, 2013 | 24.05 | 24.44 | 23.16 | 24.34 | 207,414 | +0.20(+0.82%) |
Oct 24, 2013 | 23.55 | 24.15 | 23.16 | 24.15 | 190,205 | +1.18(+5.15%) |
Oct 23, 2013 | 24.54 | 24.64 | 22.96 | 22.96 | 238,410 | -1.68(-6.80%) |
Oct 22, 2013 | 24.34 | 24.74 | 23.95 | 24.64 | 297,331 | +1.18(+5.04%) |
Oct 21, 2013 | 23.06 | 23.60 | 22.86 | 23.46 | 148,406 | +0.59(+2.59%) |
Oct 18, 2013 | 22.67 | 23.01 | 22.17 | 22.86 | 144,990 | +0.20(+0.87%) |
Oct 17, 2013 | 22.17 | 23.16 | 21.88 | 22.67 | 307,869 | +2.07(+10.05%) |
Oct 16, 2013 | 21.58 | 21.68 | 20.60 | 20.60 | 130,903 | -0.89(-4.13%) |
Oct 15, 2013 | 20.11 | 21.48 | 19.91 | 21.48 | 171,020 | +1.18(+5.83%) |
Oct 14, 2013 | 20.70 | 21.68 | 20.20 | 20.30 | 198,555 | +0.00(+0.00%) |
Oct 11, 2013 | 20.60 | 20.80 | 19.91 | 20.30 | 246,580 | -0.89(-4.19%) |
Oct 10, 2013 | 21.48 | 21.98 | 20.82 | 21.19 | 249,747 | -0.39(-1.83%) |
Oct 09, 2013 | 22.27 | 22.27 | 20.89 | 21.58 | 267,076 | -0.79(-3.52%) |
Oct 08, 2013 | 23.36 | 23.75 | 22.17 | 22.37 | 234,564 | -0.99(-4.22%) |
Oct 07, 2013 | 22.86 | 23.65 | 22.86 | 23.36 | 190,456 | +0.49(+2.15%) |
Oct 04, 2013 | 23.65 | 24.05 | 22.57 | 22.86 | 283,117 | -0.79(-3.33%) |
Oct 03, 2013 | 23.95 | 24.24 | 23.36 | 23.65 | 220,618 | +0.00(+0.00%) |
Oct 02, 2013 | 25.03 | 25.33 | 23.65 | 23.65 | 287,870 | -1.08(-4.38%) |