Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.15 | 21.11 | 21.11 | 21.11 | 533,331 | -0.04(-0.20%) |
Dec 30, 2013 | 20.75 | 21.46 | 20.49 | 21.15 | 1,912,157 | +0.62(+3.02%) |
Dec 27, 2013 | 20.13 | 20.60 | 19.94 | 20.53 | 489,184 | +0.35(+1.72%) |
Dec 26, 2013 | 20.18 | 20.21 | 19.87 | 20.19 | 226,026 | +0.04(+0.21%) |
Dec 24, 2013 | 20.60 | 20.66 | 19.91 | 20.14 | 167,814 | +0.40(+2.01%) |
Dec 23, 2013 | 19.44 | 19.80 | 19.29 | 19.75 | 376,892 | +0.40(+2.09%) |
Dec 20, 2013 | 19.60 | 19.76 | 19.07 | 19.34 | 4,895,550 | -0.33(-1.70%) |
Dec 19, 2013 | 19.41 | 19.78 | 19.09 | 19.68 | 585,340 | +0.13(+0.68%) |
Dec 18, 2013 | 19.36 | 19.91 | 19.27 | 19.55 | 804,269 | +0.14(+0.72%) |
Dec 17, 2013 | 19.54 | 19.86 | 19.26 | 19.41 | 546,229 | -0.20(-1.03%) |
Dec 16, 2013 | 19.02 | 19.85 | 19.02 | 19.61 | 411,282 | +0.61(+3.19%) |
Dec 13, 2013 | 19.19 | 19.39 | 18.58 | 19.00 | 324,871 | -0.13(-0.69%) |
Dec 12, 2013 | 18.63 | 19.18 | 18.63 | 19.13 | 454,398 | +0.44(+2.35%) |
Dec 11, 2013 | 18.48 | 18.81 | 18.43 | 18.70 | 405,194 | +0.28(+1.51%) |
Dec 10, 2013 | 18.33 | 18.63 | 17.98 | 18.42 | 206,804 | +0.10(+0.57%) |
Dec 09, 2013 | 18.81 | 18.81 | 18.17 | 18.31 | 272,487 | -0.47(-2.52%) |
Dec 06, 2013 | 18.25 | 18.87 | 18.00 | 18.79 | 0 | +0.68(+3.77%) |
Dec 05, 2013 | 17.85 | 18.28 | 17.77 | 18.10 | 0 | +0.18(+1.01%) |
Dec 04, 2013 | 17.40 | 18.09 | 17.30 | 17.92 | 0 | +0.41(+2.35%) |
Dec 03, 2013 | 17.51 | 17.56 | 16.80 | 17.51 | 0 | +0.10(+0.60%) |
Dec 02, 2013 | 16.91 | 17.58 | 16.37 | 17.41 | 0 | +0.42(+2.46%) |
Nov 29, 2013 | 17.39 | 17.53 | 16.97 | 16.99 | 0 | -0.38(-2.17%) |
Nov 27, 2013 | 17.45 | 17.56 | 17.32 | 17.37 | 0 | -0.06(-0.32%) |
Nov 26, 2013 | 17.44 | 17.69 | 16.95 | 17.42 | 0 | +0.08(+0.48%) |
Nov 25, 2013 | 17.21 | 17.55 | 17.14 | 17.34 | 0 | +0.01(+0.04%) |
Nov 22, 2013 | 17.41 | 17.41 | 17.01 | 17.33 | 0 | +0.01(+0.04%) |
Nov 21, 2013 | 17.17 | 17.43 | 17.07 | 17.32 | 0 | +0.14(+0.81%) |
Nov 20, 2013 | 17.12 | 17.44 | 16.66 | 17.18 | 0 | +0.08(+0.49%) |
Nov 19, 2013 | 17.39 | 17.45 | 16.56 | 17.10 | 0 | -0.29(-1.69%) |
Nov 18, 2013 | 17.76 | 17.76 | 17.25 | 17.39 | 0 | -0.04(-0.23%) |
Nov 15, 2013 | 17.17 | 17.76 | 17.07 | 17.43 | 0 | +0.35(+2.07%) |
Nov 14, 2013 | 17.08 | 17.15 | 16.96 | 17.08 | 0 | +0.36(+2.17%) |
Nov 12, 2013 | 16.72 | 17.31 | 16.33 | 16.72 | 0 | -0.11(-0.66%) |
Nov 11, 2013 | 16.71 | 17.29 | 16.41 | 16.83 | 0 | +0.43(+2.63%) |
Nov 08, 2013 | 16.19 | 16.52 | 16.13 | 16.40 | 0 | +0.29(+1.77%) |
Nov 07, 2013 | 16.68 | 16.72 | 16.08 | 16.11 | 0 | -0.43(-2.61%) |
Nov 06, 2013 | 16.67 | 16.68 | 16.33 | 16.54 | 0 | +0.42(+2.64%) |
Nov 05, 2013 | 15.75 | 16.20 | 15.75 | 16.12 | 0 | +0.38(+2.39%) |
Nov 04, 2013 | 15.85 | 16.10 | 15.55 | 15.74 | 0 | -0.08(-0.48%) |
Nov 01, 2013 | 15.81 | 16.02 | 15.71 | 15.82 | 0 | +0.02(+0.13%) |
Oct 31, 2013 | 16.01 | 16.06 | 15.79 | 15.80 | 0 | -0.21(-1.31%) |
Oct 30, 2013 | 16.02 | 16.08 | 15.95 | 16.01 | 0 | +0.00(+0.00%) |
Oct 29, 2013 | 16.06 | 16.17 | 15.91 | 16.01 | 0 | -0.09(-0.56%) |
Oct 28, 2013 | 16.16 | 16.20 | 16.02 | 16.10 | 0 | -0.03(-0.22%) |
Oct 25, 2013 | 16.02 | 16.16 | 15.88 | 16.13 | 0 | +0.08(+0.48%) |
Oct 24, 2013 | 16.02 | 16.36 | 16.01 | 16.06 | 0 | -0.08(-0.52%) |
Oct 23, 2013 | 16.04 | 16.32 | 16.02 | 16.14 | 0 | -0.12(-0.73%) |
Oct 22, 2013 | 16.08 | 16.30 | 16.02 | 16.26 | 0 | +0.08(+0.47%) |
Oct 21, 2013 | 16.06 | 16.47 | 15.96 | 16.18 | 0 | +0.13(+0.82%) |
Oct 18, 2013 | 15.83 | 16.09 | 15.61 | 16.05 | 938,188 | +0.38(+2.45%) |
Oct 17, 2013 | 15.69 | 15.92 | 15.51 | 15.67 | 0 | -0.03(-0.22%) |
Oct 16, 2013 | 15.71 | 15.93 | 15.67 | 15.70 | 0 | +0.03(+0.18%) |
Oct 15, 2013 | 16.06 | 16.06 | 15.56 | 15.67 | 0 | -0.31(-1.96%) |
Oct 14, 2013 | 15.69 | 16.00 | 15.60 | 15.99 | 0 | +0.17(+1.06%) |
Oct 11, 2013 | 15.67 | 15.92 | 15.67 | 15.82 | 0 | -0.02(-0.13%) |
Oct 10, 2013 | 15.74 | 15.98 | 15.60 | 15.84 | 0 | +0.15(+0.93%) |
Oct 09, 2013 | 15.68 | 15.82 | 15.51 | 15.69 | 0 | -0.09(-0.57%) |
Oct 08, 2013 | 15.95 | 16.09 | 15.52 | 15.78 | 1,138,976 | -0.24(-1.48%) |
Oct 07, 2013 | 16.20 | 16.20 | 15.85 | 16.02 | 0 | -0.20(-1.25%) |
Oct 04, 2013 | 16.03 | 16.27 | 16.02 | 16.22 | 0 | +0.17(+1.04%) |
Oct 03, 2013 | 16.20 | 16.20 | 15.85 | 16.06 | 0 | -0.12(-0.75%) |
Oct 02, 2013 | 16.14 | 16.20 | 15.85 | 16.18 | 0 | +0.05(+0.32%) |