Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.29 | 20.26 | 20.26 | 20.26 | 239,094 | +0.00(+0.00%) |
Dec 30, 2013 | 20.37 | 20.37 | 20.17 | 20.26 | 123,734 | -0.05(-0.26%) |
Dec 27, 2013 | 20.33 | 20.43 | 20.20 | 20.31 | 106,183 | +0.08(+0.39%) |
Dec 26, 2013 | 20.28 | 20.39 | 20.21 | 20.23 | 55,220 | -0.03(-0.13%) |
Dec 24, 2013 | 20.18 | 20.42 | 20.17 | 20.26 | 44,265 | +0.10(+0.49%) |
Dec 23, 2013 | 20.00 | 20.20 | 19.95 | 20.16 | 113,358 | +0.18(+0.91%) |
Dec 20, 2013 | 19.53 | 20.00 | 19.45 | 19.98 | 348,077 | +0.54(+2.75%) |
Dec 19, 2013 | 19.30 | 19.53 | 19.28 | 19.44 | 82,662 | +0.07(+0.35%) |
Dec 18, 2013 | 19.28 | 19.42 | 19.11 | 19.38 | 93,876 | +0.21(+1.08%) |
Dec 17, 2013 | 19.37 | 19.37 | 18.93 | 19.17 | 110,726 | -0.14(-0.73%) |
Dec 16, 2013 | 19.00 | 19.35 | 18.89 | 19.31 | 81,679 | +0.44(+2.34%) |
Dec 13, 2013 | 18.98 | 19.13 | 18.83 | 18.87 | 48,028 | -0.08(-0.41%) |
Dec 12, 2013 | 18.83 | 19.04 | 18.63 | 18.94 | 92,305 | +0.23(+1.22%) |
Dec 11, 2013 | 19.08 | 19.08 | 18.60 | 18.72 | 87,204 | -0.28(-1.45%) |
Dec 10, 2013 | 19.40 | 19.48 | 18.96 | 18.99 | 71,757 | -0.38(-1.96%) |
Dec 09, 2013 | 19.58 | 19.58 | 19.20 | 19.37 | 77,476 | -0.16(-0.82%) |
Dec 06, 2013 | 19.45 | 19.60 | 19.21 | 19.53 | 0 | +0.32(+1.68%) |
Dec 05, 2013 | 19.19 | 19.32 | 18.97 | 19.21 | 0 | +0.06(+0.33%) |
Dec 04, 2013 | 19.14 | 19.41 | 19.08 | 19.15 | 0 | -0.04(-0.19%) |
Dec 03, 2013 | 19.41 | 19.56 | 19.08 | 19.18 | 0 | -0.34(-1.76%) |
Dec 02, 2013 | 19.87 | 20.01 | 19.40 | 19.53 | 230,408 | -0.39(-1.98%) |
Nov 29, 2013 | 20.01 | 20.06 | 19.86 | 19.92 | 0 | +0.08(+0.39%) |
Nov 27, 2013 | 19.70 | 19.94 | 19.65 | 19.84 | 0 | +0.21(+1.08%) |
Nov 26, 2013 | 19.63 | 19.84 | 19.53 | 19.63 | 0 | +0.07(+0.37%) |
Nov 25, 2013 | 19.45 | 19.73 | 19.45 | 19.56 | 65,237 | +0.26(+1.37%) |
Nov 22, 2013 | 19.13 | 19.42 | 18.91 | 19.29 | 0 | +0.23(+1.20%) |
Nov 21, 2013 | 18.83 | 19.10 | 18.76 | 19.06 | 47,127 | +0.29(+1.52%) |
Nov 20, 2013 | 18.70 | 18.81 | 18.58 | 18.78 | 0 | +0.10(+0.53%) |
Nov 19, 2013 | 18.72 | 18.76 | 18.52 | 18.68 | 148,079 | +0.03(+0.14%) |
Nov 18, 2013 | 18.70 | 18.84 | 18.52 | 18.65 | 0 | +0.05(+0.28%) |
Nov 15, 2013 | 18.73 | 18.78 | 18.27 | 18.60 | 0 | -0.10(-0.53%) |
Nov 14, 2013 | 18.64 | 18.76 | 18.56 | 18.70 | 0 | +0.00(+0.00%) |
Nov 13, 2013 | 18.58 | 18.72 | 18.40 | 18.70 | 0 | +0.06(+0.33%) |
Nov 12, 2013 | 18.67 | 18.79 | 18.50 | 18.64 | 0 | -0.15(-0.77%) |
Nov 11, 2013 | 18.98 | 18.98 | 18.71 | 18.78 | 0 | -0.17(-0.88%) |
Nov 08, 2013 | 18.45 | 19.16 | 18.45 | 18.95 | 0 | +0.50(+2.70%) |
Nov 07, 2013 | 18.79 | 18.85 | 18.45 | 18.45 | 126,797 | -0.23(-1.25%) |
Nov 06, 2013 | 18.75 | 18.90 | 18.58 | 18.68 | 108,102 | +0.11(+0.59%) |
Nov 05, 2013 | 18.35 | 18.60 | 18.25 | 18.58 | 0 | +0.20(+1.10%) |
Nov 04, 2013 | 18.20 | 18.40 | 18.04 | 18.37 | 123,838 | +0.19(+1.03%) |
Nov 01, 2013 | 18.45 | 18.48 | 17.96 | 18.19 | 0 | -0.30(-1.63%) |
Oct 31, 2013 | 18.75 | 18.80 | 18.41 | 18.49 | 0 | -0.23(-1.22%) |
Oct 30, 2013 | 18.84 | 18.99 | 18.51 | 18.72 | 182,509 | -0.06(-0.30%) |
Oct 29, 2013 | 18.72 | 18.92 | 18.59 | 18.77 | 0 | +0.13(+0.70%) |
Oct 28, 2013 | 18.34 | 18.66 | 18.23 | 18.64 | 0 | +0.36(+1.99%) |
Oct 25, 2013 | 18.57 | 18.57 | 18.19 | 18.28 | 0 | +0.04(+0.23%) |
Oct 24, 2013 | 18.25 | 18.27 | 17.65 | 18.24 | 215,222 | +0.11(+0.60%) |
Oct 23, 2013 | 18.21 | 18.50 | 18.04 | 18.13 | 0 | -0.14(-0.77%) |
Oct 22, 2013 | 18.08 | 18.39 | 17.90 | 18.27 | 170,602 | +0.31(+1.73%) |
Oct 21, 2013 | 17.99 | 18.16 | 17.92 | 17.96 | 137,877 | +0.04(+0.23%) |
Oct 18, 2013 | 17.97 | 17.97 | 17.72 | 17.92 | 168,098 | +0.13(+0.76%) |
Oct 17, 2013 | 17.55 | 17.80 | 17.24 | 17.78 | 81,216 | +0.10(+0.58%) |
Oct 16, 2013 | 17.76 | 17.80 | 17.61 | 17.68 | 152,949 | +0.02(+0.12%) |
Oct 15, 2013 | 17.70 | 17.78 | 17.58 | 17.66 | 137,225 | -0.06(-0.35%) |
Oct 14, 2013 | 17.52 | 17.73 | 17.44 | 17.72 | 72,305 | +0.18(+1.03%) |
Oct 11, 2013 | 16.99 | 17.61 | 16.97 | 17.54 | 0 | +0.46(+2.72%) |
Oct 10, 2013 | 16.89 | 17.12 | 16.52 | 17.08 | 68,742 | +0.42(+2.54%) |
Oct 09, 2013 | 16.68 | 16.81 | 16.39 | 16.65 | 250,865 | +0.08(+0.50%) |
Oct 08, 2013 | 16.66 | 16.67 | 16.47 | 16.57 | 46,707 | -0.09(-0.56%) |
Oct 07, 2013 | 16.66 | 16.76 | 16.64 | 16.66 | 0 | -0.13(-0.77%) |
Oct 04, 2013 | 16.79 | 16.90 | 16.68 | 16.79 | 0 | -0.04(-0.25%) |
Oct 03, 2013 | 16.95 | 16.96 | 16.62 | 16.83 | 0 | -0.10(-0.58%) |
Oct 02, 2013 | 16.90 | 17.06 | 16.56 | 16.93 | 157,940 | -0.03(-0.18%) |