Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.09 | 23.11 | 23.11 | 23.11 | 192,202 | -0.01(-0.03%) |
Dec 30, 2013 | 22.86 | 23.15 | 22.86 | 23.12 | 59,831 | +0.02(+0.09%) |
Dec 27, 2013 | 23.32 | 23.32 | 22.77 | 23.10 | 77,729 | -0.06(-0.26%) |
Dec 26, 2013 | 23.69 | 23.72 | 23.11 | 23.16 | 68,216 | -0.43(-1.81%) |
Dec 24, 2013 | 23.19 | 23.81 | 23.19 | 23.58 | 48,510 | +0.26(+1.11%) |
Dec 23, 2013 | 22.93 | 23.48 | 22.82 | 23.33 | 127,454 | +0.44(+1.93%) |
Dec 20, 2013 | 22.49 | 23.02 | 22.49 | 22.88 | 215,149 | +0.50(+2.24%) |
Dec 19, 2013 | 22.75 | 22.77 | 22.15 | 22.38 | 60,303 | -0.35(-1.53%) |
Dec 18, 2013 | 22.56 | 22.75 | 22.38 | 22.73 | 167,625 | +0.30(+1.33%) |
Dec 17, 2013 | 22.37 | 22.51 | 22.07 | 22.43 | 137,832 | +0.17(+0.75%) |
Dec 16, 2013 | 22.57 | 22.59 | 22.11 | 22.27 | 265,125 | -0.10(-0.44%) |
Dec 13, 2013 | 22.48 | 22.48 | 22.05 | 22.37 | 68,522 | +0.04(+0.16%) |
Dec 12, 2013 | 22.14 | 22.43 | 21.98 | 22.33 | 115,727 | +0.29(+1.31%) |
Dec 11, 2013 | 22.42 | 22.42 | 21.80 | 22.04 | 156,016 | -0.21(-0.94%) |
Dec 10, 2013 | 22.61 | 22.73 | 22.06 | 22.25 | 230,877 | -0.24(-1.05%) |
Dec 09, 2013 | 22.58 | 22.66 | 22.41 | 22.48 | 80,641 | -0.13(-0.55%) |
Dec 06, 2013 | 22.68 | 22.68 | 22.20 | 22.61 | 0 | +0.25(+1.11%) |
Dec 05, 2013 | 22.65 | 22.65 | 22.25 | 22.36 | 0 | -0.14(-0.64%) |
Dec 04, 2013 | 22.52 | 22.67 | 22.34 | 22.51 | 0 | +0.10(+0.45%) |
Dec 03, 2013 | 22.31 | 22.53 | 22.27 | 22.40 | 0 | +0.16(+0.74%) |
Dec 02, 2013 | 22.73 | 22.73 | 22.15 | 22.24 | 0 | -0.40(-1.76%) |
Nov 29, 2013 | 22.42 | 22.73 | 22.42 | 22.64 | 0 | +0.08(+0.34%) |
Nov 27, 2013 | 22.20 | 22.59 | 22.19 | 22.56 | 0 | +0.40(+1.79%) |
Nov 26, 2013 | 22.09 | 22.30 | 21.94 | 22.17 | 0 | +0.04(+0.17%) |
Nov 25, 2013 | 21.69 | 22.29 | 21.67 | 22.13 | 0 | +0.56(+2.58%) |
Nov 22, 2013 | 21.26 | 21.58 | 21.19 | 21.57 | 0 | +0.29(+1.37%) |
Nov 21, 2013 | 21.17 | 21.37 | 21.11 | 21.28 | 174,867 | +0.10(+0.46%) |
Nov 20, 2013 | 21.17 | 21.22 | 20.98 | 21.18 | 0 | +0.02(+0.10%) |
Nov 19, 2013 | 21.17 | 21.27 | 21.04 | 21.16 | 120,963 | -0.04(-0.18%) |
Nov 18, 2013 | 21.09 | 21.46 | 21.09 | 21.20 | 0 | +0.01(+0.03%) |
Nov 15, 2013 | 21.15 | 21.46 | 21.05 | 21.19 | 0 | -0.01(-0.03%) |
Nov 14, 2013 | 21.07 | 21.26 | 20.94 | 21.20 | 0 | +0.09(+0.44%) |
Nov 13, 2013 | 20.37 | 21.15 | 20.26 | 21.10 | 0 | +0.24(+1.13%) |
Nov 12, 2013 | 20.87 | 20.94 | 20.73 | 20.87 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 21.09 | 21.14 | 20.81 | 20.87 | 382,419 | -0.21(-1.02%) |
Nov 08, 2013 | 20.67 | 21.23 | 20.67 | 21.08 | 0 | +0.49(+2.40%) |
Nov 07, 2013 | 20.70 | 20.79 | 20.54 | 20.59 | 28,468 | -0.28(-1.33%) |
Nov 06, 2013 | 20.96 | 20.96 | 20.67 | 20.87 | 15,242 | +0.10(+0.50%) |
Nov 05, 2013 | 20.62 | 21.00 | 20.62 | 20.76 | 0 | +0.15(+0.71%) |
Nov 04, 2013 | 20.95 | 21.26 | 20.56 | 20.62 | 171,828 | -0.27(-1.28%) |
Nov 01, 2013 | 20.81 | 21.11 | 20.54 | 20.88 | 0 | +0.05(+0.23%) |
Oct 31, 2013 | 20.99 | 21.03 | 20.68 | 20.84 | 0 | -0.08(-0.40%) |
Oct 30, 2013 | 21.00 | 21.00 | 20.88 | 20.92 | 74,846 | +0.03(+0.13%) |
Oct 29, 2013 | 21.10 | 21.13 | 20.79 | 20.89 | 0 | -0.21(-1.00%) |
Oct 28, 2013 | 20.83 | 21.26 | 20.66 | 21.10 | 0 | +0.27(+1.30%) |
Oct 25, 2013 | 19.74 | 22.57 | 19.74 | 20.83 | 0 | +1.27(+6.51%) |
Oct 24, 2013 | 19.53 | 19.57 | 19.31 | 19.56 | 37,562 | +0.22(+1.12%) |
Oct 23, 2013 | 19.66 | 19.66 | 19.31 | 19.34 | 0 | +0.10(+0.50%) |
Oct 22, 2013 | 19.09 | 19.42 | 19.06 | 19.25 | 67,494 | +0.11(+0.56%) |
Oct 21, 2013 | 19.20 | 19.48 | 19.12 | 19.14 | 90,490 | -0.07(-0.36%) |
Oct 18, 2013 | 19.07 | 19.21 | 18.76 | 19.21 | 76,862 | +0.28(+1.48%) |
Oct 17, 2013 | 18.66 | 18.98 | 18.57 | 18.93 | 61,916 | +0.24(+1.31%) |
Oct 16, 2013 | 18.63 | 18.73 | 18.34 | 18.68 | 55,431 | +0.34(+1.87%) |
Oct 15, 2013 | 18.45 | 18.68 | 18.02 | 18.34 | 113,601 | -0.21(-1.15%) |
Oct 14, 2013 | 18.35 | 18.58 | 18.33 | 18.56 | 57,030 | +0.41(+2.25%) |
Oct 11, 2013 | 17.43 | 18.19 | 17.43 | 18.15 | 0 | +0.63(+3.62%) |
Oct 10, 2013 | 17.32 | 17.68 | 17.32 | 17.51 | 93,901 | +0.25(+1.43%) |
Oct 09, 2013 | 17.19 | 17.44 | 17.10 | 17.27 | 46,742 | -0.00(-0.02%) |
Oct 08, 2013 | 17.35 | 17.37 | 17.13 | 17.27 | 37,898 | -0.12(-0.68%) |
Oct 07, 2013 | 17.78 | 17.78 | 17.39 | 17.39 | 0 | -0.49(-2.71%) |
Oct 04, 2013 | 17.51 | 17.93 | 17.51 | 17.87 | 0 | +0.36(+2.06%) |
Oct 03, 2013 | 17.68 | 17.72 | 17.41 | 17.51 | 0 | -0.16(-0.89%) |
Oct 02, 2013 | 18.15 | 18.15 | 17.58 | 17.67 | 90,934 | -0.56(-3.05%) |