Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.98 | 20.79 | 20.79 | 20.79 | 168,999 | -0.13(-0.64%) |
Dec 30, 2013 | 20.69 | 21.04 | 20.60 | 20.93 | 104,249 | +0.16(+0.78%) |
Dec 27, 2013 | 20.79 | 20.87 | 20.57 | 20.76 | 185,303 | +0.08(+0.38%) |
Dec 26, 2013 | 21.33 | 21.33 | 20.57 | 20.69 | 224,454 | -0.60(-2.82%) |
Dec 24, 2013 | 20.92 | 21.32 | 20.52 | 21.29 | 145,025 | +0.33(+1.58%) |
Dec 23, 2013 | 21.00 | 21.15 | 20.78 | 20.96 | 296,772 | -0.03(-0.13%) |
Dec 20, 2013 | 20.76 | 21.16 | 20.55 | 20.98 | 1,253,432 | +0.56(+2.76%) |
Dec 19, 2013 | 19.75 | 20.52 | 19.64 | 20.42 | 1,026,785 | +0.56(+2.84%) |
Dec 18, 2013 | 19.19 | 19.97 | 19.05 | 19.86 | 647,191 | +0.71(+3.72%) |
Dec 17, 2013 | 19.12 | 19.39 | 18.90 | 19.14 | 263,430 | +0.00(+0.00%) |
Dec 16, 2013 | 18.92 | 19.25 | 18.85 | 19.14 | 195,683 | +0.06(+0.33%) |
Dec 13, 2013 | 19.00 | 19.21 | 18.78 | 19.08 | 295,293 | +0.13(+0.67%) |
Dec 12, 2013 | 18.45 | 19.14 | 18.27 | 18.95 | 482,904 | +0.47(+2.56%) |
Dec 11, 2013 | 18.93 | 18.93 | 18.10 | 18.48 | 786,059 | +0.63(+3.56%) |
Dec 10, 2013 | 18.21 | 18.23 | 17.77 | 17.84 | 322,513 | -0.36(-1.98%) |
Dec 09, 2013 | 17.87 | 18.21 | 17.69 | 18.20 | 260,055 | +0.34(+1.89%) |
Dec 06, 2013 | 17.74 | 17.88 | 17.63 | 17.87 | 147,861 | +0.31(+1.77%) |
Dec 05, 2013 | 17.54 | 17.70 | 17.46 | 17.56 | 90,140 | -0.06(-0.32%) |
Dec 04, 2013 | 17.65 | 17.86 | 17.48 | 17.61 | 237,588 | -0.16(-0.91%) |
Dec 03, 2013 | 18.03 | 18.18 | 17.75 | 17.77 | 397,020 | -0.32(-1.75%) |
Dec 02, 2013 | 18.05 | 18.51 | 17.87 | 18.09 | 415,021 | -0.01(-0.04%) |
Nov 29, 2013 | 17.80 | 18.19 | 17.63 | 18.10 | 131,541 | +0.42(+2.39%) |
Nov 27, 2013 | 17.56 | 17.80 | 17.56 | 17.68 | 333,965 | +0.13(+0.76%) |
Nov 26, 2013 | 17.14 | 17.59 | 16.98 | 17.54 | 562,510 | +0.47(+2.73%) |
Nov 25, 2013 | 17.18 | 17.20 | 16.95 | 17.08 | 708,732 | -0.07(-0.41%) |
Nov 22, 2013 | 17.51 | 17.51 | 16.91 | 17.15 | 515,234 | -0.30(-1.74%) |
Nov 21, 2013 | 17.41 | 17.53 | 17.32 | 17.45 | 383,402 | +0.15(+0.86%) |
Nov 20, 2013 | 17.32 | 17.46 | 17.19 | 17.30 | 406,665 | +0.00(+0.00%) |
Nov 19, 2013 | 17.58 | 17.79 | 17.26 | 17.30 | 168,097 | -0.33(-1.88%) |
Nov 18, 2013 | 17.70 | 17.83 | 17.54 | 17.63 | 298,338 | -0.03(-0.16%) |
Nov 15, 2013 | 17.61 | 17.84 | 17.23 | 17.66 | 458,358 | +0.02(+0.12%) |
Nov 14, 2013 | 17.49 | 17.68 | 17.36 | 17.64 | 317,115 | +0.70(+4.12%) |
Nov 12, 2013 | 17.22 | 17.39 | 16.77 | 16.94 | 404,871 | -0.28(-1.60%) |
Nov 11, 2013 | 17.20 | 17.63 | 17.03 | 17.22 | 372,380 | +0.02(+0.12%) |
Nov 08, 2013 | 16.65 | 17.25 | 16.55 | 17.20 | 5,152,544 | +0.91(+5.59%) |
Nov 07, 2013 | 17.14 | 17.14 | 16.26 | 16.29 | 634,079 | -0.80(-4.67%) |
Nov 06, 2013 | 17.63 | 17.76 | 17.04 | 17.08 | 322,998 | -0.62(-3.51%) |
Nov 05, 2013 | 18.23 | 18.23 | 17.69 | 17.70 | 207,995 | -0.66(-3.57%) |
Nov 04, 2013 | 17.62 | 18.44 | 17.59 | 18.36 | 219,223 | +0.75(+4.24%) |
Nov 01, 2013 | 18.05 | 18.18 | 17.31 | 17.61 | 483,403 | -0.45(-2.50%) |
Oct 31, 2013 | 18.17 | 18.44 | 17.88 | 18.06 | 567,059 | -0.16(-0.89%) |
Oct 30, 2013 | 19.00 | 19.04 | 18.19 | 18.23 | 231,730 | -0.82(-4.30%) |
Oct 29, 2013 | 18.88 | 19.04 | 18.55 | 19.04 | 209,846 | +0.17(+0.90%) |
Oct 28, 2013 | 19.47 | 19.47 | 18.43 | 18.87 | 300,224 | -0.75(-3.81%) |
Oct 25, 2013 | 19.43 | 19.71 | 19.42 | 19.62 | 309,446 | +0.20(+1.05%) |
Oct 24, 2013 | 19.38 | 19.57 | 19.24 | 19.42 | 286,476 | +0.06(+0.29%) |
Oct 23, 2013 | 19.06 | 19.40 | 18.83 | 19.36 | 297,777 | +0.27(+1.40%) |
Oct 22, 2013 | 18.83 | 19.13 | 18.83 | 19.09 | 552,268 | +0.16(+0.82%) |
Oct 21, 2013 | 18.34 | 19.09 | 18.25 | 18.94 | 1,114,290 | +1.24(+7.01%) |
Oct 18, 2013 | 17.77 | 17.88 | 17.39 | 17.70 | 402,074 | +0.09(+0.52%) |
Oct 17, 2013 | 17.58 | 17.80 | 17.51 | 17.61 | 149,971 | -0.02(-0.12%) |
Oct 16, 2013 | 18.20 | 18.23 | 17.47 | 17.63 | 312,862 | -0.51(-2.80%) |
Oct 15, 2013 | 18.09 | 18.22 | 18.02 | 18.13 | 169,327 | -0.05(-0.27%) |
Oct 14, 2013 | 17.99 | 18.23 | 17.99 | 18.18 | 492,168 | +0.05(+0.27%) |
Oct 11, 2013 | 17.72 | 18.13 | 17.63 | 18.13 | 261,363 | +0.37(+2.10%) |
Oct 10, 2013 | 17.54 | 17.93 | 17.44 | 17.76 | 222,484 | +0.45(+2.61%) |
Oct 09, 2013 | 17.59 | 17.73 | 17.29 | 17.31 | 212,174 | -0.20(-1.13%) |
Oct 08, 2013 | 17.97 | 17.97 | 17.41 | 17.51 | 310,184 | -0.44(-2.48%) |
Oct 07, 2013 | 18.49 | 18.61 | 17.94 | 17.95 | 167,982 | -0.66(-3.56%) |
Oct 04, 2013 | 18.76 | 18.83 | 18.61 | 18.61 | 136,125 | -0.19(-1.01%) |
Oct 03, 2013 | 18.89 | 18.90 | 18.70 | 18.80 | 74,779 | -0.12(-0.63%) |
Oct 02, 2013 | 18.87 | 19.07 | 18.79 | 18.92 | 288,354 | +0.03(+0.15%) |