Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.46 | 18.07 | 18.07 | 18.07 | 1,179,260 | -0.40(-2.15%) |
Dec 30, 2013 | 19.00 | 19.25 | 18.40 | 18.46 | 763,442 | -0.52(-2.76%) |
Dec 27, 2013 | 18.70 | 19.07 | 18.39 | 18.99 | 369,468 | +0.40(+2.14%) |
Dec 26, 2013 | 18.83 | 19.04 | 18.38 | 18.59 | 438,860 | -0.21(-1.13%) |
Dec 24, 2013 | 18.52 | 18.85 | 18.46 | 18.80 | 175,201 | +0.23(+1.25%) |
Dec 23, 2013 | 19.33 | 19.41 | 18.51 | 18.57 | 701,511 | -0.65(-3.38%) |
Dec 20, 2013 | 18.43 | 19.49 | 18.43 | 19.22 | 1,485,890 | +0.83(+4.53%) |
Dec 19, 2013 | 18.37 | 18.57 | 18.13 | 18.39 | 537,192 | +0.06(+0.32%) |
Dec 18, 2013 | 18.09 | 18.44 | 17.99 | 18.33 | 1,238,013 | +0.23(+1.29%) |
Dec 17, 2013 | 17.93 | 18.22 | 17.14 | 18.09 | 1,522,835 | +0.23(+1.30%) |
Dec 16, 2013 | 18.10 | 18.32 | 17.66 | 17.86 | 985,972 | -0.23(-1.29%) |
Dec 13, 2013 | 18.52 | 18.64 | 17.84 | 18.09 | 1,152,243 | -0.30(-1.63%) |
Dec 12, 2013 | 18.90 | 19.23 | 18.12 | 18.39 | 1,144,891 | -0.77(-4.00%) |
Dec 11, 2013 | 19.76 | 19.78 | 19.00 | 19.16 | 733,325 | -0.54(-2.75%) |
Dec 10, 2013 | 20.13 | 20.35 | 19.38 | 19.70 | 839,254 | -0.47(-2.35%) |
Dec 09, 2013 | 21.13 | 21.13 | 19.87 | 20.18 | 1,311,251 | -0.05(-0.24%) |
Dec 06, 2013 | 21.92 | 21.95 | 20.03 | 20.23 | 1,859,658 | -1.46(-6.75%) |
Dec 05, 2013 | 21.61 | 22.00 | 21.39 | 21.69 | 581,124 | +0.07(+0.31%) |
Dec 04, 2013 | 21.37 | 21.78 | 21.21 | 21.62 | 707,269 | +0.13(+0.59%) |
Dec 03, 2013 | 21.17 | 21.84 | 20.91 | 21.50 | 796,429 | +0.51(+2.45%) |
Dec 02, 2013 | 21.11 | 21.43 | 20.77 | 20.98 | 1,286,329 | -0.14(-0.64%) |
Nov 29, 2013 | 22.12 | 22.12 | 21.08 | 21.12 | 754,130 | -0.98(-4.43%) |
Nov 27, 2013 | 23.21 | 23.36 | 21.66 | 22.10 | 922,721 | -0.89(-3.88%) |
Nov 26, 2013 | 21.91 | 23.08 | 21.85 | 22.99 | 857,602 | +1.10(+5.05%) |
Nov 25, 2013 | 22.11 | 22.19 | 21.22 | 21.88 | 645,843 | -0.30(-1.35%) |
Nov 22, 2013 | 21.61 | 22.44 | 21.21 | 22.18 | 727,895 | +0.66(+3.06%) |
Nov 21, 2013 | 20.78 | 21.56 | 20.78 | 21.53 | 925,193 | +0.91(+4.42%) |
Nov 20, 2013 | 20.29 | 20.90 | 20.29 | 20.61 | 619,093 | +0.38(+1.87%) |
Nov 19, 2013 | 20.01 | 20.32 | 18.79 | 20.24 | 1,014,995 | +0.03(+0.14%) |
Nov 18, 2013 | 21.75 | 22.07 | 19.90 | 20.21 | 1,267,597 | -1.36(-6.29%) |
Nov 15, 2013 | 21.08 | 21.94 | 21.03 | 21.56 | 1,022,995 | +0.47(+2.25%) |
Nov 14, 2013 | 20.05 | 21.98 | 19.87 | 21.09 | 1,730,792 | +1.48(+7.56%) |
Nov 12, 2013 | 20.30 | 20.30 | 19.42 | 19.61 | 1,147,418 | -0.73(-3.57%) |
Nov 11, 2013 | 19.80 | 20.40 | 19.55 | 20.33 | 1,042,483 | +0.54(+2.74%) |
Nov 08, 2013 | 18.40 | 19.88 | 18.33 | 19.79 | 1,669,121 | +1.39(+7.53%) |
Nov 07, 2013 | 17.43 | 20.20 | 17.43 | 18.40 | 3,238,024 | +0.88(+5.03%) |
Nov 06, 2013 | 18.25 | 18.42 | 17.39 | 17.52 | 1,088,792 | -0.67(-3.68%) |
Nov 05, 2013 | 18.12 | 18.28 | 17.67 | 18.19 | 508,341 | +0.07(+0.37%) |
Nov 04, 2013 | 17.68 | 18.18 | 17.63 | 18.12 | 2,061,461 | +0.40(+2.24%) |
Nov 01, 2013 | 17.85 | 17.98 | 17.48 | 17.73 | 1,332,676 | -0.12(-0.65%) |
Oct 31, 2013 | 18.30 | 18.32 | 17.39 | 17.84 | 1,636,372 | -0.51(-2.80%) |
Oct 30, 2013 | 18.70 | 19.01 | 18.07 | 18.36 | 730,947 | -0.34(-1.81%) |
Oct 29, 2013 | 18.57 | 18.77 | 18.44 | 18.70 | 371,662 | +0.22(+1.21%) |
Oct 28, 2013 | 18.85 | 19.12 | 18.33 | 18.47 | 520,188 | -0.34(-1.80%) |
Oct 25, 2013 | 19.01 | 19.34 | 18.42 | 18.81 | 502,767 | -0.13(-0.67%) |
Oct 24, 2013 | 17.96 | 18.96 | 17.79 | 18.94 | 796,680 | +0.91(+5.05%) |
Oct 23, 2013 | 18.49 | 19.00 | 17.89 | 18.03 | 1,277,361 | -1.63(-8.28%) |
Oct 22, 2013 | 20.40 | 20.69 | 19.33 | 19.65 | 1,263,648 | -0.78(-3.79%) |
Oct 21, 2013 | 20.44 | 20.87 | 20.08 | 20.43 | 1,603,905 | +0.08(+0.38%) |
Oct 18, 2013 | 19.78 | 20.35 | 19.26 | 20.35 | 1,283,153 | +0.81(+4.17%) |
Oct 17, 2013 | 18.70 | 19.55 | 18.52 | 19.54 | 1,571,536 | +0.69(+3.65%) |
Oct 16, 2013 | 17.95 | 18.89 | 17.84 | 18.85 | 1,886,242 | +1.01(+5.65%) |
Oct 15, 2013 | 18.25 | 18.25 | 17.65 | 17.84 | 1,355,893 | +0.30(+1.71%) |
Oct 14, 2013 | 16.73 | 17.69 | 16.67 | 17.54 | 1,437,289 | +0.80(+4.81%) |
Oct 11, 2013 | 16.05 | 17.03 | 15.82 | 16.74 | 977,262 | +0.65(+4.04%) |
Oct 10, 2013 | 15.74 | 16.28 | 15.74 | 16.09 | 479,391 | +0.55(+3.56%) |
Oct 09, 2013 | 15.69 | 15.87 | 15.14 | 15.54 | 890,224 | -0.13(-0.80%) |
Oct 08, 2013 | 15.88 | 16.19 | 15.53 | 15.66 | 558,429 | -0.16(-1.04%) |
Oct 07, 2013 | 16.31 | 16.40 | 15.83 | 15.83 | 543,776 | -0.71(-4.28%) |
Oct 04, 2013 | 15.79 | 16.87 | 15.79 | 16.53 | 852,400 | +0.70(+4.41%) |
Oct 03, 2013 | 16.09 | 16.09 | 15.56 | 15.84 | 606,551 | -0.19(-1.21%) |
Oct 02, 2013 | 16.24 | 16.34 | 15.87 | 16.03 | 683,841 | -0.30(-1.84%) |