Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.64 | 19.90 | 19.90 | 19.90 | 1,576,500 | +0.22(+1.10%) |
Dec 30, 2013 | 19.50 | 19.68 | 19.49 | 19.68 | 751,917 | +0.20(+1.01%) |
Dec 27, 2013 | 19.57 | 19.57 | 19.33 | 19.48 | 581,622 | -0.06(-0.31%) |
Dec 26, 2013 | 19.62 | 19.62 | 19.47 | 19.54 | 383,124 | +0.01(+0.03%) |
Dec 24, 2013 | 19.34 | 19.54 | 19.32 | 19.54 | 157,104 | +0.17(+0.88%) |
Dec 23, 2013 | 19.62 | 19.62 | 19.35 | 19.37 | 870,033 | -0.13(-0.67%) |
Dec 20, 2013 | 19.27 | 19.54 | 19.25 | 19.50 | 2,632,056 | +0.22(+1.14%) |
Dec 19, 2013 | 19.17 | 19.37 | 19.13 | 19.28 | 970,779 | +0.07(+0.36%) |
Dec 18, 2013 | 19.04 | 19.23 | 18.96 | 19.21 | 1,035,825 | +0.25(+1.32%) |
Dec 17, 2013 | 19.02 | 19.09 | 18.93 | 18.96 | 1,033,293 | -0.07(-0.35%) |
Dec 16, 2013 | 19.03 | 19.12 | 18.95 | 19.02 | 1,299,837 | +0.02(+0.09%) |
Dec 13, 2013 | 19.21 | 19.26 | 19.00 | 19.01 | 697,677 | -0.12(-0.63%) |
Dec 12, 2013 | 19.15 | 19.18 | 19.06 | 19.13 | 917,880 | +0.00(+0.00%) |
Dec 11, 2013 | 19.33 | 19.36 | 19.11 | 19.13 | 691,557 | -0.19(-1.00%) |
Dec 10, 2013 | 19.46 | 19.52 | 19.32 | 19.32 | 640,116 | -0.22(-1.14%) |
Dec 09, 2013 | 19.48 | 19.59 | 19.43 | 19.54 | 813,033 | +0.01(+0.05%) |
Dec 06, 2013 | 19.36 | 19.55 | 19.36 | 19.53 | 0 | +0.29(+1.52%) |
Dec 05, 2013 | 19.36 | 19.40 | 19.23 | 19.24 | 0 | -0.20(-1.01%) |
Dec 04, 2013 | 19.47 | 19.57 | 19.22 | 19.44 | 0 | -0.12(-0.60%) |
Dec 03, 2013 | 19.50 | 19.88 | 19.37 | 19.55 | 1,167,906 | +0.04(+0.20%) |
Dec 02, 2013 | 19.68 | 19.68 | 19.45 | 19.51 | 0 | -0.10(-0.49%) |
Nov 29, 2013 | 19.67 | 19.72 | 19.59 | 19.61 | 0 | -0.04(-0.19%) |
Nov 27, 2013 | 19.55 | 19.70 | 19.54 | 19.65 | 0 | +0.09(+0.46%) |
Nov 26, 2013 | 19.58 | 19.72 | 19.55 | 19.56 | 1,690,791 | -0.06(-0.32%) |
Nov 25, 2013 | 19.73 | 19.77 | 19.62 | 19.62 | 0 | -0.03(-0.17%) |
Nov 22, 2013 | 19.35 | 19.69 | 19.35 | 19.65 | 0 | +0.25(+1.27%) |
Nov 21, 2013 | 19.33 | 19.44 | 19.32 | 19.41 | 0 | +0.12(+0.64%) |
Nov 20, 2013 | 19.47 | 19.49 | 19.26 | 19.28 | 0 | -0.12(-0.64%) |
Nov 19, 2013 | 19.45 | 19.51 | 19.34 | 19.41 | 0 | -0.06(-0.29%) |
Nov 18, 2013 | 19.50 | 19.56 | 19.41 | 19.46 | 579,525 | -0.05(-0.26%) |
Nov 15, 2013 | 19.56 | 19.60 | 19.38 | 19.51 | 0 | -0.06(-0.31%) |
Nov 14, 2013 | 19.50 | 19.59 | 19.45 | 19.57 | 0 | +0.09(+0.46%) |
Nov 13, 2013 | 19.27 | 19.48 | 19.27 | 19.48 | 0 | +0.11(+0.55%) |
Nov 12, 2013 | 19.51 | 19.55 | 19.28 | 19.38 | 839,502 | -0.14(-0.70%) |
Nov 11, 2013 | 19.50 | 19.59 | 19.43 | 19.51 | 0 | +0.02(+0.12%) |
Nov 08, 2013 | 19.35 | 19.51 | 19.33 | 19.49 | 0 | +0.18(+0.95%) |
Nov 07, 2013 | 19.48 | 19.50 | 19.30 | 19.31 | 682,173 | -0.13(-0.65%) |
Nov 06, 2013 | 19.28 | 19.47 | 19.24 | 19.43 | 1,016,412 | +0.22(+1.16%) |
Nov 05, 2013 | 19.19 | 19.30 | 19.15 | 19.21 | 0 | -0.02(-0.10%) |
Nov 04, 2013 | 19.25 | 19.30 | 19.17 | 19.23 | 0 | -0.02(-0.09%) |
Nov 01, 2013 | 19.30 | 19.34 | 19.22 | 19.25 | 0 | -0.07(-0.38%) |
Oct 31, 2013 | 19.29 | 19.40 | 19.23 | 19.32 | 2,077,920 | +0.02(+0.10%) |
Oct 30, 2013 | 19.33 | 19.40 | 19.20 | 19.30 | 1,215,888 | -0.03(-0.14%) |
Oct 29, 2013 | 19.57 | 19.77 | 19.18 | 19.33 | 1,924,392 | +0.13(+0.70%) |
Oct 28, 2013 | 19.12 | 19.24 | 19.00 | 19.19 | 0 | +0.03(+0.15%) |
Oct 25, 2013 | 19.21 | 19.22 | 19.11 | 19.16 | 0 | +0.01(+0.04%) |
Oct 24, 2013 | 19.06 | 19.21 | 19.06 | 19.16 | 867,342 | +0.08(+0.40%) |
Oct 23, 2013 | 19.07 | 19.20 | 19.00 | 19.08 | 521,445 | -0.10(-0.54%) |
Oct 22, 2013 | 19.04 | 19.35 | 19.04 | 19.18 | 1,012,839 | +0.20(+1.05%) |
Oct 21, 2013 | 19.02 | 19.09 | 18.87 | 18.98 | 0 | +0.00(+0.02%) |
Oct 18, 2013 | 19.01 | 19.04 | 18.88 | 18.98 | 922,398 | +0.03(+0.18%) |
Oct 17, 2013 | 18.82 | 18.97 | 18.78 | 18.95 | 868,488 | +0.11(+0.58%) |
Oct 16, 2013 | 18.63 | 18.84 | 18.59 | 18.84 | 716,229 | +0.28(+1.49%) |
Oct 15, 2013 | 18.67 | 18.75 | 18.55 | 18.56 | 697,515 | -0.14(-0.75%) |
Oct 14, 2013 | 18.62 | 18.74 | 18.59 | 18.70 | 522,816 | +0.04(+0.20%) |
Oct 11, 2013 | 18.52 | 18.69 | 18.42 | 18.66 | 0 | +0.08(+0.41%) |
Oct 10, 2013 | 18.21 | 18.59 | 18.21 | 18.59 | 758,997 | +0.45(+2.46%) |
Oct 09, 2013 | 18.33 | 18.41 | 18.12 | 18.14 | 0 | -0.20(-1.09%) |
Oct 08, 2013 | 18.37 | 18.43 | 18.28 | 18.34 | 1,820,682 | +0.02(+0.13%) |
Oct 07, 2013 | 18.19 | 18.37 | 18.17 | 18.32 | 0 | -0.01(-0.04%) |
Oct 04, 2013 | 18.17 | 18.33 | 18.06 | 18.32 | 0 | +0.14(+0.75%) |
Oct 03, 2013 | 18.37 | 18.37 | 18.18 | 18.19 | 861,972 | -0.19(-1.02%) |
Oct 02, 2013 | 18.20 | 18.37 | 18.12 | 18.37 | 0 | +0.07(+0.40%) |