Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.80 | 20.75 | 20.75 | 20.75 | 2,460 | -0.15(-0.72%) |
Dec 30, 2013 | 22.35 | 22.35 | 20.60 | 20.90 | 12,409 | -1.75(-7.73%) |
Dec 27, 2013 | 22.50 | 22.65 | 22.25 | 22.65 | 3,639 | +0.30(+1.34%) |
Dec 26, 2013 | 22.90 | 22.90 | 22.30 | 22.35 | 2,696 | -0.65(-2.82%) |
Dec 24, 2013 | 23.00 | 23.00 | 22.75 | 23.00 | 676 | -0.10(-0.44%) |
Dec 23, 2013 | 23.05 | 23.15 | 22.55 | 23.10 | 352 | +0.05(+0.22%) |
Dec 20, 2013 | 22.25 | 23.05 | 22.25 | 23.05 | 8,360 | +0.50(+2.22%) |
Dec 19, 2013 | 22.40 | 22.58 | 22.40 | 22.55 | 3,174 | -0.05(-0.22%) |
Dec 18, 2013 | 22.50 | 23.10 | 21.90 | 22.60 | 1,335 | -0.20(-0.88%) |
Dec 17, 2013 | 22.70 | 22.90 | 22.05 | 22.80 | 1,213 | -0.05(-0.22%) |
Dec 16, 2013 | 22.59 | 22.95 | 21.86 | 22.85 | 5,260 | +0.30(+1.33%) |
Dec 13, 2013 | 22.50 | 23.15 | 22.50 | 22.55 | 3,568 | -0.45(-1.96%) |
Dec 12, 2013 | 22.95 | 23.35 | 22.55 | 23.00 | 840 | +0.50(+2.20%) |
Dec 11, 2013 | 22.75 | 23.35 | 22.50 | 22.50 | 2,727 | -0.89(-3.82%) |
Dec 10, 2013 | 22.95 | 23.45 | 22.75 | 23.40 | 1,306 | +0.45(+1.96%) |
Dec 09, 2013 | 22.75 | 23.45 | 22.50 | 22.95 | 3,242 | +0.20(+0.88%) |
Dec 06, 2013 | 22.80 | 23.25 | 22.75 | 22.75 | 0 | -0.05(-0.22%) |
Dec 05, 2013 | 23.00 | 23.45 | 22.75 | 22.80 | 0 | -0.05(-0.22%) |
Dec 04, 2013 | 23.55 | 24.00 | 22.45 | 22.85 | 0 | -0.85(-3.59%) |
Dec 03, 2013 | 24.25 | 24.25 | 22.45 | 23.70 | 0 | -0.50(-2.07%) |
Dec 02, 2013 | 20.45 | 24.20 | 20.45 | 24.20 | 14,771 | +4.00(+19.80%) |
Nov 29, 2013 | 20.05 | 20.45 | 20.05 | 20.20 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 19.80 | 20.30 | 19.80 | 20.20 | 0 | +0.26(+1.32%) |
Nov 26, 2013 | 19.85 | 20.00 | 19.80 | 19.94 | 0 | +0.04(+0.19%) |
Nov 25, 2013 | 19.95 | 20.75 | 19.30 | 19.90 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 19.80 | 20.25 | 19.15 | 19.90 | 0 | +0.15(+0.76%) |
Nov 21, 2013 | 18.75 | 19.95 | 18.75 | 19.75 | 0 | +0.90(+4.77%) |
Nov 20, 2013 | 20.65 | 20.65 | 18.55 | 18.85 | 0 | -1.10(-5.51%) |
Nov 19, 2013 | 17.80 | 20.74 | 17.80 | 19.95 | 0 | +2.15(+12.08%) |
Nov 18, 2013 | 16.65 | 17.90 | 16.55 | 17.80 | 0 | +0.87(+5.11%) |
Nov 15, 2013 | 15.90 | 17.05 | 15.85 | 16.93 | 0 | +1.28(+8.21%) |
Nov 14, 2013 | 15.20 | 15.85 | 15.00 | 15.65 | 0 | -0.20(-1.26%) |
Nov 12, 2013 | 15.77 | 16.00 | 15.75 | 15.85 | 0 | +0.25(+1.60%) |
Nov 11, 2013 | 15.30 | 16.00 | 15.30 | 15.60 | 0 | +0.35(+2.30%) |
Nov 08, 2013 | 15.95 | 15.95 | 15.20 | 15.25 | 0 | +0.45(+3.04%) |
Nov 07, 2013 | 14.80 | 14.90 | 14.80 | 14.80 | 0 | -0.65(-4.21%) |
Nov 06, 2013 | 15.05 | 16.00 | 15.00 | 15.45 | 0 | +0.55(+3.69%) |
Nov 05, 2013 | 14.75 | 14.95 | 14.75 | 14.90 | 0 | -0.05(-0.33%) |
Nov 04, 2013 | 14.90 | 15.00 | 14.75 | 14.95 | 0 | +0.35(+2.40%) |
Nov 01, 2013 | 14.00 | 15.20 | 14.00 | 14.60 | 0 | +0.55(+3.91%) |
Oct 31, 2013 | 14.40 | 14.45 | 13.70 | 14.05 | 0 | -0.40(-2.77%) |
Oct 30, 2013 | 14.50 | 14.55 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Oct 29, 2013 | 14.80 | 15.00 | 14.45 | 14.45 | 0 | -0.20(-1.37%) |
Oct 28, 2013 | 14.75 | 14.75 | 14.65 | 14.65 | 0 | -0.45(-2.98%) |
Oct 25, 2013 | 14.55 | 15.50 | 14.55 | 15.10 | 0 | +0.50(+3.42%) |
Oct 24, 2013 | 14.51 | 14.60 | 14.45 | 14.60 | 0 | +0.15(+1.04%) |
Oct 23, 2013 | 14.60 | 14.74 | 14.45 | 14.45 | 0 | -0.20(-1.37%) |
Oct 22, 2013 | 14.65 | 14.80 | 14.45 | 14.65 | 0 | -0.09(-0.64%) |
Oct 21, 2013 | 14.75 | 14.85 | 14.74 | 14.74 | 0 | +0.29(+2.04%) |
Oct 18, 2013 | 14.55 | 14.55 | 14.26 | 14.45 | 3,110 | -0.35(-2.35%) |
Oct 17, 2013 | 14.50 | 14.80 | 14.05 | 14.80 | 0 | +0.35(+2.40%) |
Oct 16, 2013 | 14.65 | 14.85 | 14.42 | 14.45 | 0 | +0.05(+0.35%) |
Oct 15, 2013 | 14.55 | 14.55 | 14.40 | 14.40 | 0 | -0.10(-0.69%) |
Oct 14, 2013 | 14.60 | 14.70 | 14.37 | 14.50 | 0 | -0.15(-1.02%) |
Oct 11, 2013 | 14.85 | 15.00 | 14.55 | 14.65 | 0 | -0.35(-2.33%) |
Oct 10, 2013 | 15.25 | 15.25 | 14.75 | 15.00 | 0 | -0.05(-0.33%) |
Oct 09, 2013 | 14.90 | 15.25 | 14.90 | 15.05 | 0 | -0.15(-0.99%) |
Oct 08, 2013 | 15.05 | 15.25 | 14.90 | 15.20 | 0 | +0.00(+0.00%) |
Oct 07, 2013 | 15.05 | 15.25 | 15.05 | 15.20 | 0 | -0.25(-1.62%) |
Oct 04, 2013 | 15.25 | 15.45 | 15.00 | 15.45 | 0 | +0.05(+0.36%) |
Oct 03, 2013 | 14.75 | 16.27 | 14.75 | 15.39 | 0 | +0.45(+2.98%) |
Oct 02, 2013 | 14.75 | 15.35 | 14.75 | 14.95 | 0 | +0.15(+1.01%) |