Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.09 | 20.24 | 20.24 | 20.24 | 93,982 | +0.24(+1.20%) |
Dec 30, 2013 | 20.23 | 20.25 | 20.00 | 20.00 | 93,737 | -0.18(-0.91%) |
Dec 27, 2013 | 20.10 | 20.20 | 20.05 | 20.18 | 64,818 | +0.10(+0.52%) |
Dec 26, 2013 | 20.15 | 20.15 | 20.02 | 20.08 | 209,723 | +0.04(+0.20%) |
Dec 24, 2013 | 19.88 | 20.05 | 19.88 | 20.04 | 95,507 | +0.12(+0.60%) |
Dec 23, 2013 | 19.90 | 20.02 | 19.89 | 19.92 | 79,158 | +0.07(+0.36%) |
Dec 20, 2013 | 20.05 | 20.05 | 19.72 | 19.85 | 137,557 | +0.13(+0.65%) |
Dec 19, 2013 | 19.69 | 19.72 | 19.62 | 19.72 | 149,642 | +0.01(+0.04%) |
Dec 18, 2013 | 19.63 | 19.71 | 19.37 | 19.71 | 92,168 | +0.17(+0.88%) |
Dec 17, 2013 | 19.60 | 19.60 | 19.40 | 19.54 | 121,494 | -0.04(-0.20%) |
Dec 16, 2013 | 19.48 | 19.60 | 19.39 | 19.58 | 111,984 | +0.22(+1.11%) |
Dec 13, 2013 | 19.39 | 19.39 | 19.19 | 19.36 | 377,295 | -0.02(-0.11%) |
Dec 12, 2013 | 19.31 | 19.49 | 19.30 | 19.38 | 88,606 | +0.08(+0.44%) |
Dec 11, 2013 | 19.63 | 19.63 | 19.24 | 19.30 | 218,540 | -0.31(-1.59%) |
Dec 10, 2013 | 19.64 | 19.78 | 19.57 | 19.61 | 84,042 | -0.01(-0.04%) |
Dec 09, 2013 | 19.83 | 19.83 | 19.59 | 19.62 | 82,285 | -0.06(-0.33%) |
Dec 06, 2013 | 19.93 | 19.97 | 19.65 | 19.68 | 110,720 | -0.05(-0.24%) |
Dec 05, 2013 | 19.86 | 19.86 | 19.71 | 19.73 | 103,910 | -0.08(-0.40%) |
Dec 04, 2013 | 19.82 | 19.90 | 19.60 | 19.81 | 117,133 | -0.09(-0.44%) |
Dec 03, 2013 | 19.85 | 20.22 | 19.81 | 19.90 | 130,341 | +0.03(+0.14%) |
Dec 02, 2013 | 19.79 | 19.98 | 19.62 | 19.87 | 511,018 | +0.13(+0.67%) |
Nov 29, 2013 | 19.95 | 19.95 | 19.74 | 19.74 | 92,930 | -0.08(-0.40%) |
Nov 27, 2013 | 19.91 | 19.97 | 19.71 | 19.82 | 91,267 | -0.06(-0.28%) |
Nov 26, 2013 | 19.81 | 19.96 | 19.71 | 19.87 | 210,619 | +0.06(+0.32%) |
Nov 25, 2013 | 20.03 | 20.03 | 19.67 | 19.81 | 112,887 | -0.24(-1.20%) |
Nov 22, 2013 | 20.00 | 20.06 | 19.89 | 20.05 | 167,311 | +0.06(+0.28%) |
Nov 21, 2013 | 19.81 | 20.01 | 19.80 | 19.99 | 180,818 | +0.26(+1.30%) |
Nov 20, 2013 | 19.87 | 20.00 | 19.67 | 19.74 | 157,431 | -0.07(-0.36%) |
Nov 19, 2013 | 19.90 | 19.98 | 19.72 | 19.81 | 111,398 | -0.12(-0.60%) |
Nov 18, 2013 | 20.39 | 20.39 | 19.87 | 19.93 | 162,078 | -0.32(-1.58%) |
Nov 15, 2013 | 20.24 | 20.26 | 20.15 | 20.25 | 115,223 | +0.07(+0.36%) |
Nov 14, 2013 | 20.27 | 20.27 | 19.92 | 20.18 | 110,399 | +0.47(+2.39%) |
Nov 12, 2013 | 19.94 | 19.94 | 19.67 | 19.71 | 105,877 | -0.22(-1.12%) |
Nov 11, 2013 | 19.76 | 19.95 | 19.76 | 19.93 | 184,661 | +0.16(+0.81%) |
Nov 08, 2013 | 19.38 | 19.77 | 19.38 | 19.77 | 184,367 | +0.44(+2.27%) |
Nov 07, 2013 | 19.83 | 19.83 | 19.30 | 19.33 | 176,835 | -0.46(-2.34%) |
Nov 06, 2013 | 20.02 | 20.15 | 19.75 | 19.79 | 103,868 | -0.13(-0.64%) |
Nov 05, 2013 | 20.03 | 20.05 | 19.88 | 19.92 | 180,864 | -0.19(-0.95%) |
Nov 04, 2013 | 19.84 | 20.11 | 19.82 | 20.11 | 140,548 | +0.37(+1.90%) |
Nov 01, 2013 | 19.79 | 19.79 | 19.51 | 19.74 | 467,075 | +0.03(+0.16%) |
Oct 31, 2013 | 19.76 | 19.88 | 19.67 | 19.71 | 98,145 | -0.10(-0.53%) |
Oct 30, 2013 | 19.90 | 19.99 | 19.60 | 19.81 | 102,965 | -0.07(-0.36%) |
Oct 29, 2013 | 19.75 | 19.88 | 19.75 | 19.88 | 94,678 | +0.21(+1.06%) |
Oct 28, 2013 | 19.64 | 19.73 | 19.60 | 19.67 | 691,913 | +0.02(+0.12%) |
Oct 25, 2013 | 19.71 | 19.71 | 19.50 | 19.65 | 190,054 | +0.06(+0.33%) |
Oct 24, 2013 | 19.49 | 19.59 | 19.30 | 19.59 | 116,477 | +0.12(+0.62%) |
Oct 23, 2013 | 19.73 | 19.73 | 19.42 | 19.47 | 145,866 | -0.38(-1.93%) |
Oct 22, 2013 | 19.88 | 20.02 | 19.77 | 19.85 | 171,098 | +0.10(+0.49%) |
Oct 21, 2013 | 19.81 | 19.95 | 19.71 | 19.75 | 212,836 | -0.07(-0.36%) |
Oct 18, 2013 | 19.64 | 19.83 | 19.61 | 19.83 | 335,815 | +0.36(+1.85%) |
Oct 17, 2013 | 19.28 | 19.47 | 19.28 | 19.47 | 176,247 | +0.14(+0.70%) |
Oct 16, 2013 | 19.18 | 19.35 | 19.18 | 19.33 | 133,100 | +0.30(+1.55%) |
Oct 15, 2013 | 19.09 | 19.19 | 18.97 | 19.03 | 608,570 | -0.06(-0.33%) |
Oct 14, 2013 | 18.81 | 19.13 | 18.80 | 19.10 | 880,871 | +0.15(+0.80%) |
Oct 11, 2013 | 18.69 | 19.05 | 18.69 | 18.95 | 87,563 | +0.21(+1.11%) |
Oct 10, 2013 | 18.47 | 18.74 | 18.47 | 18.74 | 142,612 | +0.53(+2.90%) |
Oct 09, 2013 | 18.37 | 18.37 | 18.08 | 18.21 | 102,113 | -0.14(-0.74%) |
Oct 08, 2013 | 18.62 | 18.67 | 18.33 | 18.35 | 117,903 | -0.28(-1.50%) |
Oct 07, 2013 | 18.74 | 18.75 | 18.63 | 18.63 | 67,243 | -0.25(-1.31%) |
Oct 04, 2013 | 18.72 | 18.94 | 18.59 | 18.87 | 104,018 | +0.24(+1.29%) |
Oct 03, 2013 | 18.63 | 18.66 | 18.44 | 18.63 | 66,746 | -0.04(-0.21%) |
Oct 02, 2013 | 18.52 | 18.71 | 18.46 | 18.67 | 155,580 | +0.11(+0.60%) |