Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.08 | 19.88 | 19.88 | 19.88 | 24,700 | -0.15(-0.75%) |
Dec 30, 2013 | 20.00 | 20.20 | 19.84 | 20.03 | 29,696 | +0.03(+0.15%) |
Dec 27, 2013 | 20.37 | 20.56 | 19.92 | 20.00 | 22,591 | -0.41(-2.01%) |
Dec 26, 2013 | 20.57 | 20.57 | 20.09 | 20.41 | 15,262 | -0.01(-0.05%) |
Dec 24, 2013 | 20.39 | 20.51 | 20.37 | 20.42 | 7,464 | -0.02(-0.10%) |
Dec 23, 2013 | 20.26 | 20.55 | 20.13 | 20.44 | 26,768 | +0.30(+1.49%) |
Dec 20, 2013 | 19.78 | 20.17 | 19.61 | 20.14 | 65,790 | +0.35(+1.77%) |
Dec 19, 2013 | 19.58 | 19.84 | 19.52 | 19.79 | 38,134 | +0.22(+1.12%) |
Dec 18, 2013 | 19.79 | 19.90 | 19.50 | 19.57 | 44,345 | -0.38(-1.90%) |
Dec 17, 2013 | 20.03 | 20.03 | 19.82 | 19.95 | 37,041 | -0.18(-0.89%) |
Dec 16, 2013 | 20.17 | 20.24 | 20.00 | 20.13 | 13,245 | +0.15(+0.75%) |
Dec 13, 2013 | 19.84 | 20.09 | 19.83 | 19.98 | 21,881 | +0.14(+0.71%) |
Dec 12, 2013 | 19.75 | 20.18 | 19.71 | 19.84 | 29,497 | +0.17(+0.86%) |
Dec 11, 2013 | 20.34 | 20.49 | 19.58 | 19.67 | 58,461 | -0.57(-2.82%) |
Dec 10, 2013 | 20.47 | 20.50 | 20.10 | 20.24 | 103,989 | -0.16(-0.78%) |
Dec 09, 2013 | 20.29 | 20.43 | 20.09 | 20.40 | 63,598 | +0.31(+1.54%) |
Dec 06, 2013 | 19.80 | 20.22 | 19.63 | 20.09 | 10,478 | +0.59(+3.03%) |
Dec 05, 2013 | 19.56 | 19.60 | 19.19 | 19.50 | 65,255 | -0.12(-0.61%) |
Dec 04, 2013 | 19.65 | 19.75 | 19.40 | 19.62 | 61,983 | -0.05(-0.25%) |
Dec 03, 2013 | 19.61 | 19.72 | 19.31 | 19.67 | 22,073 | +0.04(+0.20%) |
Dec 02, 2013 | 20.39 | 20.44 | 19.62 | 19.63 | 39,512 | -0.72(-3.54%) |
Nov 29, 2013 | 20.16 | 20.64 | 20.16 | 20.35 | 19,427 | +0.38(+1.90%) |
Nov 27, 2013 | 19.75 | 19.99 | 19.66 | 19.97 | 25,036 | +0.23(+1.17%) |
Nov 26, 2013 | 19.77 | 19.91 | 19.66 | 19.74 | 24,538 | -0.06(-0.30%) |
Nov 25, 2013 | 19.68 | 19.88 | 19.68 | 19.80 | 13,190 | +0.12(+0.61%) |
Nov 22, 2013 | 20.00 | 20.33 | 19.42 | 19.68 | 41,788 | -0.26(-1.30%) |
Nov 21, 2013 | 19.17 | 19.95 | 19.17 | 19.94 | 22,914 | +0.85(+4.45%) |
Nov 20, 2013 | 19.62 | 19.73 | 18.98 | 19.09 | 25,488 | -0.48(-2.45%) |
Nov 19, 2013 | 19.75 | 20.27 | 19.46 | 19.57 | 13,830 | -0.35(-1.76%) |
Nov 18, 2013 | 20.02 | 20.06 | 19.69 | 19.92 | 17,648 | -0.15(-0.75%) |
Nov 15, 2013 | 19.84 | 20.30 | 19.65 | 20.07 | 21,275 | +0.18(+0.90%) |
Nov 14, 2013 | 20.17 | 20.17 | 19.30 | 19.89 | 26,593 | -0.38(-1.87%) |
Nov 13, 2013 | 20.67 | 20.81 | 19.98 | 20.27 | 15,020 | -0.48(-2.31%) |
Nov 12, 2013 | 19.52 | 20.85 | 19.30 | 20.75 | 81,859 | +1.23(+6.30%) |
Nov 11, 2013 | 19.49 | 19.72 | 19.30 | 19.52 | 43,029 | +0.09(+0.46%) |
Nov 08, 2013 | 18.74 | 19.49 | 18.74 | 19.43 | 21,425 | +1.09(+5.94%) |
Nov 07, 2013 | 18.39 | 18.55 | 18.34 | 18.34 | 38,160 | -0.12(-0.65%) |
Nov 06, 2013 | 18.55 | 18.59 | 18.40 | 18.46 | 13,576 | -0.05(-0.27%) |
Nov 05, 2013 | 18.61 | 18.61 | 18.44 | 18.51 | 11,678 | -0.14(-0.75%) |
Nov 04, 2013 | 18.78 | 18.85 | 18.45 | 18.65 | 22,847 | -0.14(-0.75%) |
Nov 01, 2013 | 18.81 | 18.91 | 18.26 | 18.79 | 22,873 | -0.01(-0.05%) |
Oct 31, 2013 | 18.82 | 18.93 | 18.48 | 18.80 | 28,116 | -0.06(-0.32%) |
Oct 30, 2013 | 19.00 | 19.00 | 18.86 | 18.86 | 11,512 | -0.14(-0.74%) |
Oct 29, 2013 | 18.98 | 19.00 | 18.95 | 19.00 | 20,089 | +0.02(+0.11%) |
Oct 28, 2013 | 18.98 | 19.00 | 18.87 | 18.98 | 17,346 | +0.00(+0.00%) |
Oct 25, 2013 | 19.00 | 19.05 | 18.89 | 18.98 | 16,510 | -0.01(-0.05%) |
Oct 24, 2013 | 19.00 | 19.00 | 18.83 | 18.99 | 24,104 | -0.01(-0.05%) |
Oct 23, 2013 | 18.83 | 19.00 | 18.83 | 19.00 | 16,246 | +0.02(+0.11%) |
Oct 22, 2013 | 18.99 | 19.00 | 18.86 | 18.98 | 17,114 | -0.01(-0.05%) |
Oct 21, 2013 | 19.00 | 19.00 | 18.85 | 18.99 | 38,897 | +0.00(+0.00%) |
Oct 18, 2013 | 19.00 | 19.00 | 18.81 | 18.99 | 96,958 | +0.05(+0.26%) |
Oct 17, 2013 | 18.97 | 19.00 | 18.92 | 18.94 | 39,907 | -0.04(-0.21%) |
Oct 16, 2013 | 19.07 | 19.12 | 18.78 | 18.98 | 25,359 | +0.01(+0.05%) |
Oct 15, 2013 | 18.90 | 19.05 | 18.85 | 18.97 | 15,228 | -0.03(-0.16%) |
Oct 14, 2013 | 18.99 | 19.13 | 18.93 | 19.00 | 18,103 | +0.01(+0.05%) |
Oct 11, 2013 | 19.00 | 19.05 | 18.84 | 18.99 | 79,259 | -0.01(-0.05%) |
Oct 10, 2013 | 19.00 | 19.11 | 18.93 | 19.00 | 30,634 | +0.06(+0.32%) |
Oct 09, 2013 | 18.96 | 19.17 | 18.81 | 18.94 | 64,588 | +0.06(+0.32%) |
Oct 08, 2013 | 19.13 | 19.17 | 18.88 | 18.88 | 46,895 | -0.22(-1.15%) |
Oct 07, 2013 | 19.14 | 19.22 | 19.10 | 19.10 | 30,548 | -0.21(-1.09%) |
Oct 04, 2013 | 18.98 | 19.54 | 18.95 | 19.31 | 79,353 | +0.31(+1.63%) |
Oct 03, 2013 | 19.05 | 19.23 | 18.73 | 19.00 | 58,744 | +0.00(+0.00%) |
Oct 02, 2013 | 18.85 | 19.16 | 18.41 | 19.00 | 62,107 | +0.20(+1.06%) |