Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.14 | 20.19 | 20.19 | 20.19 | 823,346 | +0.13(+0.65%) |
Dec 30, 2013 | 19.99 | 20.13 | 19.96 | 20.06 | 282,168 | +0.03(+0.17%) |
Dec 27, 2013 | 20.05 | 20.13 | 19.97 | 20.03 | 687,494 | +0.03(+0.14%) |
Dec 26, 2013 | 20.14 | 20.17 | 19.95 | 20.00 | 639,413 | +0.04(+0.21%) |
Dec 24, 2013 | 19.84 | 19.98 | 19.82 | 19.95 | 795,993 | +0.16(+0.82%) |
Dec 23, 2013 | 19.67 | 19.81 | 19.65 | 19.79 | 585,543 | +0.30(+1.54%) |
Dec 20, 2013 | 19.11 | 19.51 | 19.09 | 19.49 | 856,041 | +0.43(+2.25%) |
Dec 19, 2013 | 19.31 | 19.31 | 19.02 | 19.06 | 1,075,975 | -0.34(-1.73%) |
Dec 18, 2013 | 18.98 | 19.40 | 18.62 | 19.40 | 772,217 | +0.47(+2.49%) |
Dec 17, 2013 | 18.95 | 18.97 | 18.69 | 18.93 | 543,125 | +0.01(+0.04%) |
Dec 16, 2013 | 18.83 | 18.98 | 18.79 | 18.92 | 779,608 | +0.28(+1.51%) |
Dec 13, 2013 | 18.59 | 18.76 | 18.47 | 18.64 | 927,691 | +0.11(+0.61%) |
Dec 12, 2013 | 18.47 | 18.62 | 18.40 | 18.52 | 901,595 | +0.03(+0.16%) |
Dec 11, 2013 | 19.17 | 19.17 | 18.45 | 18.49 | 745,706 | -0.63(-3.29%) |
Dec 10, 2013 | 19.17 | 19.42 | 19.12 | 19.12 | 691,158 | -0.13(-0.68%) |
Dec 09, 2013 | 19.27 | 19.40 | 19.19 | 19.25 | 686,167 | +0.03(+0.16%) |
Dec 06, 2013 | 19.26 | 19.35 | 19.11 | 19.22 | 924,567 | +0.31(+1.67%) |
Dec 05, 2013 | 18.81 | 18.91 | 18.68 | 18.91 | 988,166 | +0.04(+0.23%) |
Dec 04, 2013 | 18.76 | 19.04 | 18.54 | 18.87 | 1,008,517 | -0.03(-0.18%) |
Dec 03, 2013 | 18.91 | 19.10 | 18.75 | 18.90 | 712,665 | -0.16(-0.84%) |
Dec 02, 2013 | 19.04 | 19.37 | 18.81 | 19.06 | 1,961,179 | +0.02(+0.09%) |
Nov 29, 2013 | 19.27 | 19.29 | 19.04 | 19.04 | 342,530 | -0.12(-0.65%) |
Nov 27, 2013 | 19.14 | 19.20 | 19.05 | 19.17 | 547,638 | +0.07(+0.38%) |
Nov 26, 2013 | 19.08 | 19.19 | 19.00 | 19.09 | 618,043 | +0.00(+0.02%) |
Nov 25, 2013 | 19.22 | 19.23 | 19.01 | 19.09 | 604,298 | -0.07(-0.37%) |
Nov 22, 2013 | 19.08 | 19.19 | 18.99 | 19.16 | 689,071 | +0.06(+0.32%) |
Nov 21, 2013 | 18.75 | 19.10 | 18.75 | 19.10 | 777,351 | +0.46(+2.46%) |
Nov 20, 2013 | 18.81 | 18.92 | 18.50 | 18.64 | 1,151,723 | -0.07(-0.36%) |
Nov 19, 2013 | 18.93 | 19.01 | 18.61 | 18.71 | 891,495 | -0.26(-1.39%) |
Nov 18, 2013 | 19.34 | 19.36 | 18.91 | 18.97 | 715,016 | -0.28(-1.45%) |
Nov 15, 2013 | 19.22 | 19.26 | 19.10 | 19.25 | 461,174 | +0.12(+0.65%) |
Nov 14, 2013 | 18.98 | 19.17 | 18.89 | 19.13 | 732,652 | +0.55(+2.98%) |
Nov 12, 2013 | 18.58 | 18.59 | 18.42 | 18.57 | 867,385 | -0.09(-0.47%) |
Nov 11, 2013 | 18.48 | 18.68 | 18.43 | 18.66 | 604,826 | +0.14(+0.75%) |
Nov 08, 2013 | 17.98 | 18.52 | 17.98 | 18.52 | 816,438 | +0.54(+3.03%) |
Nov 07, 2013 | 18.77 | 18.79 | 17.97 | 17.98 | 1,130,171 | -0.66(-3.55%) |
Nov 06, 2013 | 18.85 | 18.90 | 18.57 | 18.64 | 755,284 | -0.00(-0.02%) |
Nov 05, 2013 | 18.77 | 18.82 | 18.56 | 18.64 | 726,511 | -0.26(-1.37%) |
Nov 04, 2013 | 18.77 | 18.94 | 18.66 | 18.90 | 601,991 | +0.26(+1.40%) |
Nov 01, 2013 | 18.65 | 18.78 | 18.36 | 18.64 | 1,885,770 | +0.05(+0.26%) |
Oct 31, 2013 | 18.63 | 18.87 | 18.48 | 18.59 | 853,200 | -0.04(-0.24%) |
Oct 30, 2013 | 18.97 | 18.97 | 18.52 | 18.64 | 305,348 | -0.28(-1.48%) |
Oct 29, 2013 | 18.78 | 18.93 | 18.67 | 18.92 | 1,125,137 | +0.18(+0.98%) |
Oct 28, 2013 | 18.77 | 18.80 | 18.60 | 18.74 | 1,081,097 | -0.03(-0.18%) |
Oct 25, 2013 | 18.70 | 18.77 | 18.56 | 18.77 | 705,500 | +0.12(+0.67%) |
Oct 24, 2013 | 18.67 | 18.72 | 18.53 | 18.65 | 486,553 | +0.05(+0.26%) |
Oct 23, 2013 | 18.66 | 18.70 | 18.42 | 18.60 | 1,052,494 | -0.23(-1.24%) |
Oct 22, 2013 | 18.80 | 18.99 | 18.69 | 18.83 | 636,522 | +0.18(+0.95%) |
Oct 21, 2013 | 18.70 | 18.72 | 18.56 | 18.66 | 1,241,197 | +0.04(+0.22%) |
Oct 18, 2013 | 18.50 | 18.65 | 18.38 | 18.61 | 843,690 | +0.29(+1.56%) |
Oct 17, 2013 | 17.87 | 18.35 | 17.86 | 18.33 | 815,766 | +0.29(+1.60%) |
Oct 16, 2013 | 17.84 | 18.04 | 17.76 | 18.04 | 706,185 | +0.44(+2.51%) |
Oct 15, 2013 | 17.84 | 17.93 | 17.51 | 17.60 | 740,772 | -0.36(-1.99%) |
Oct 14, 2013 | 17.59 | 17.96 | 17.57 | 17.95 | 929,325 | +0.14(+0.77%) |
Oct 11, 2013 | 17.42 | 17.82 | 17.38 | 17.82 | 1,139,485 | +0.32(+1.84%) |
Oct 10, 2013 | 17.15 | 17.51 | 17.08 | 17.50 | 1,092,643 | +0.73(+4.38%) |
Oct 09, 2013 | 16.90 | 16.93 | 16.59 | 16.76 | 1,331,545 | -0.07(-0.42%) |
Oct 08, 2013 | 17.29 | 17.36 | 16.83 | 16.83 | 2,052,218 | -0.45(-2.61%) |
Oct 07, 2013 | 17.36 | 17.53 | 17.27 | 17.28 | 1,328,132 | -0.41(-2.32%) |
Oct 04, 2013 | 17.48 | 17.75 | 17.44 | 17.69 | 4,106,743 | +0.22(+1.27%) |
Oct 03, 2013 | 17.69 | 17.71 | 17.22 | 17.47 | 1,399,298 | -0.29(-1.61%) |
Oct 02, 2013 | 17.64 | 17.81 | 17.48 | 17.76 | 2,218,038 | -0.09(-0.52%) |