Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.34 | 23.57 | 23.57 | 23.57 | 278,500 | +0.30(+1.29%) |
Dec 30, 2013 | 23.29 | 23.65 | 23.01 | 23.27 | 189,663 | +0.10(+0.43%) |
Dec 27, 2013 | 23.13 | 23.49 | 22.69 | 23.17 | 170,790 | +0.11(+0.48%) |
Dec 26, 2013 | 23.16 | 23.32 | 22.73 | 23.06 | 147,591 | +0.04(+0.17%) |
Dec 24, 2013 | 22.99 | 23.30 | 22.92 | 23.02 | 85,223 | -0.01(-0.04%) |
Dec 23, 2013 | 22.65 | 23.45 | 22.53 | 23.03 | 307,851 | +0.29(+1.28%) |
Dec 20, 2013 | 22.15 | 22.89 | 21.77 | 22.74 | 596,370 | +0.54(+2.43%) |
Dec 19, 2013 | 22.22 | 22.28 | 21.80 | 22.20 | 341,457 | -0.11(-0.49%) |
Dec 18, 2013 | 21.25 | 22.47 | 21.25 | 22.31 | 468,178 | +1.12(+5.29%) |
Dec 17, 2013 | 21.32 | 21.39 | 20.93 | 21.19 | 446,081 | -0.10(-0.47%) |
Dec 16, 2013 | 20.73 | 21.35 | 20.50 | 21.29 | 570,822 | +0.61(+2.95%) |
Dec 13, 2013 | 19.05 | 20.80 | 18.89 | 20.68 | 978,540 | +1.86(+9.88%) |
Dec 12, 2013 | 18.97 | 19.06 | 18.77 | 18.82 | 180,674 | -0.21(-1.10%) |
Dec 11, 2013 | 18.93 | 19.10 | 18.66 | 19.03 | 354,164 | +0.03(+0.16%) |
Dec 10, 2013 | 19.10 | 19.36 | 18.92 | 19.00 | 249,287 | -0.18(-0.94%) |
Dec 09, 2013 | 19.59 | 19.59 | 18.90 | 19.18 | 355,397 | -0.41(-2.09%) |
Dec 06, 2013 | 19.47 | 19.78 | 19.36 | 19.59 | 0 | +0.24(+1.24%) |
Dec 05, 2013 | 20.00 | 20.25 | 19.22 | 19.35 | 0 | -0.33(-1.68%) |
Dec 04, 2013 | 20.59 | 20.78 | 19.42 | 19.68 | 0 | -1.63(-7.65%) |
Dec 03, 2013 | 20.81 | 21.71 | 20.73 | 21.31 | 0 | +0.41(+1.96%) |
Dec 02, 2013 | 21.12 | 21.12 | 20.68 | 20.90 | 0 | -0.27(-1.28%) |
Nov 29, 2013 | 21.24 | 21.46 | 21.09 | 21.17 | 0 | -0.05(-0.24%) |
Nov 27, 2013 | 21.09 | 21.42 | 20.78 | 21.22 | 0 | +0.13(+0.62%) |
Nov 26, 2013 | 21.28 | 21.48 | 20.69 | 21.09 | 0 | -0.11(-0.52%) |
Nov 25, 2013 | 21.46 | 21.76 | 21.13 | 21.20 | 168,195 | -0.54(-2.48%) |
Nov 22, 2013 | 21.95 | 22.10 | 21.68 | 21.74 | 0 | -0.16(-0.73%) |
Nov 21, 2013 | 21.44 | 22.08 | 21.44 | 21.90 | 212,095 | +0.57(+2.67%) |
Nov 20, 2013 | 21.56 | 21.69 | 21.01 | 21.33 | 0 | -0.12(-0.56%) |
Nov 19, 2013 | 21.64 | 21.64 | 21.26 | 21.45 | 202,078 | -0.13(-0.60%) |
Nov 18, 2013 | 21.72 | 22.06 | 21.55 | 21.58 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 20.84 | 21.67 | 20.84 | 21.58 | 0 | +0.70(+3.35%) |
Nov 14, 2013 | 20.19 | 20.95 | 20.19 | 20.88 | 0 | +0.54(+2.65%) |
Nov 12, 2013 | 19.56 | 20.35 | 19.56 | 20.34 | 0 | +0.80(+4.09%) |
Nov 11, 2013 | 19.47 | 19.80 | 19.09 | 19.54 | 0 | +0.09(+0.46%) |
Nov 08, 2013 | 18.84 | 19.70 | 18.77 | 19.45 | 0 | +0.56(+2.94%) |
Nov 07, 2013 | 18.55 | 18.98 | 18.10 | 18.89 | 193,751 | +0.44(+2.41%) |
Nov 06, 2013 | 18.56 | 18.70 | 18.31 | 18.45 | 76,369 | +0.03(+0.16%) |
Nov 05, 2013 | 18.27 | 18.44 | 18.03 | 18.42 | 0 | +0.02(+0.11%) |
Nov 04, 2013 | 18.18 | 18.51 | 18.05 | 18.40 | 70,677 | +0.26(+1.43%) |
Nov 01, 2013 | 18.10 | 18.27 | 17.92 | 18.14 | 0 | +0.04(+0.22%) |
Oct 31, 2013 | 18.05 | 18.30 | 17.79 | 18.10 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 18.13 | 18.35 | 17.87 | 18.10 | 121,239 | -0.05(-0.28%) |
Oct 29, 2013 | 18.00 | 18.32 | 17.91 | 18.15 | 0 | +0.14(+0.78%) |
Oct 28, 2013 | 18.25 | 18.35 | 17.93 | 18.01 | 0 | -0.21(-1.15%) |
Oct 25, 2013 | 18.04 | 18.35 | 17.94 | 18.22 | 0 | +0.25(+1.39%) |
Oct 24, 2013 | 17.91 | 18.43 | 17.53 | 17.97 | 151,165 | +0.03(+0.17%) |
Oct 23, 2013 | 18.52 | 18.85 | 17.90 | 17.94 | 0 | -0.69(-3.70%) |
Oct 22, 2013 | 18.60 | 18.86 | 18.50 | 18.63 | 92,612 | +0.09(+0.49%) |
Oct 21, 2013 | 18.52 | 19.31 | 18.00 | 18.54 | 312,936 | -0.01(-0.05%) |
Oct 18, 2013 | 18.40 | 18.69 | 18.36 | 18.55 | 432,392 | +0.14(+0.76%) |
Oct 17, 2013 | 18.17 | 18.49 | 18.13 | 18.41 | 89,503 | +0.27(+1.49%) |
Oct 16, 2013 | 18.23 | 18.41 | 18.12 | 18.14 | 123,482 | -0.09(-0.49%) |
Oct 15, 2013 | 17.88 | 18.25 | 17.67 | 18.23 | 171,513 | +0.15(+0.83%) |
Oct 14, 2013 | 18.42 | 18.60 | 17.88 | 18.08 | 210,212 | -0.48(-2.59%) |
Oct 11, 2013 | 18.74 | 18.88 | 18.37 | 18.56 | 0 | -0.28(-1.49%) |
Oct 10, 2013 | 19.09 | 19.26 | 18.68 | 18.84 | 119,087 | -0.09(-0.48%) |
Oct 09, 2013 | 19.01 | 19.17 | 18.60 | 18.93 | 0 | -0.67(-3.42%) |
Oct 08, 2013 | 19.75 | 19.85 | 19.50 | 19.60 | 198,794 | -0.16(-0.81%) |
Oct 07, 2013 | 19.72 | 20.00 | 19.41 | 19.76 | 0 | +0.20(+1.02%) |
Oct 04, 2013 | 19.76 | 19.94 | 19.20 | 19.56 | 0 | -0.25(-1.26%) |
Oct 03, 2013 | 19.90 | 20.49 | 19.57 | 19.81 | 0 | -0.13(-0.65%) |
Oct 02, 2013 | 19.65 | 20.15 | 19.62 | 19.94 | 121,931 | +0.10(+0.50%) |