Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.74 | 19.20 | 19.20 | 19.20 | 431,600 | -0.15(-0.78%) |
Dec 30, 2013 | 19.41 | 19.50 | 19.22 | 19.35 | 257,822 | -0.42(-2.12%) |
Dec 27, 2013 | 19.76 | 19.82 | 19.74 | 19.77 | 165,472 | +0.27(+1.38%) |
Dec 26, 2013 | 19.73 | 19.73 | 19.50 | 19.50 | 107,268 | +0.25(+1.30%) |
Dec 24, 2013 | 19.21 | 19.30 | 19.15 | 19.25 | 80,488 | +0.07(+0.36%) |
Dec 23, 2013 | 19.18 | 19.26 | 19.12 | 19.18 | 205,539 | +0.09(+0.47%) |
Dec 20, 2013 | 19.02 | 19.26 | 18.95 | 19.09 | 204,456 | +0.14(+0.74%) |
Dec 19, 2013 | 19.00 | 19.03 | 18.90 | 18.95 | 215,278 | -0.47(-2.42%) |
Dec 18, 2013 | 19.73 | 20.00 | 19.42 | 19.42 | 174,682 | -0.21(-1.07%) |
Dec 17, 2013 | 19.63 | 19.85 | 19.56 | 19.63 | 160,711 | -0.06(-0.30%) |
Dec 16, 2013 | 19.44 | 20.03 | 19.39 | 19.69 | 131,698 | +0.27(+1.37%) |
Dec 13, 2013 | 19.39 | 19.48 | 19.32 | 19.42 | 104,138 | +0.14(+0.75%) |
Dec 12, 2013 | 19.32 | 19.33 | 19.20 | 19.28 | 113,069 | -0.76(-3.79%) |
Dec 11, 2013 | 20.16 | 20.20 | 20.00 | 20.04 | 129,703 | -0.12(-0.60%) |
Dec 10, 2013 | 20.15 | 20.16 | 20.00 | 20.16 | 131,594 | +0.55(+2.80%) |
Dec 09, 2013 | 19.46 | 19.71 | 19.43 | 19.61 | 107,388 | +0.35(+1.82%) |
Dec 06, 2013 | 19.29 | 19.38 | 19.16 | 19.26 | 142,229 | +0.10(+0.52%) |
Dec 05, 2013 | 19.09 | 19.47 | 19.04 | 19.16 | 81,171 | -0.29(-1.49%) |
Dec 04, 2013 | 19.02 | 19.62 | 19.02 | 19.45 | 143,672 | +0.58(+3.07%) |
Dec 03, 2013 | 18.82 | 18.96 | 18.75 | 18.87 | 225,087 | -0.05(-0.26%) |
Dec 02, 2013 | 19.42 | 19.42 | 18.90 | 18.92 | 244,335 | -0.80(-4.06%) |
Nov 29, 2013 | 19.68 | 19.83 | 19.68 | 19.72 | 53,610 | +0.30(+1.54%) |
Nov 27, 2013 | 19.69 | 19.69 | 19.40 | 19.42 | 97,323 | -0.18(-0.92%) |
Nov 26, 2013 | 19.66 | 19.76 | 19.56 | 19.60 | 57,395 | -0.17(-0.86%) |
Nov 25, 2013 | 19.51 | 19.85 | 19.51 | 19.77 | 96,635 | +0.15(+0.78%) |
Nov 22, 2013 | 19.75 | 19.75 | 19.58 | 19.62 | 74,592 | -0.10(-0.53%) |
Nov 21, 2013 | 19.55 | 19.79 | 19.48 | 19.72 | 138,430 | +0.12(+0.61%) |
Nov 20, 2013 | 20.01 | 20.10 | 19.55 | 19.60 | 275,791 | -0.48(-2.39%) |
Nov 19, 2013 | 20.11 | 20.23 | 20.06 | 20.08 | 39,106 | -0.06(-0.30%) |
Nov 18, 2013 | 20.39 | 20.46 | 20.06 | 20.14 | 79,474 | -0.36(-1.76%) |
Nov 15, 2013 | 20.49 | 20.53 | 20.47 | 20.50 | 102,378 | -0.03(-0.15%) |
Nov 14, 2013 | 20.36 | 20.56 | 20.36 | 20.53 | 36,940 | +0.05(+0.24%) |
Nov 12, 2013 | 20.91 | 20.97 | 20.33 | 20.48 | 114,803 | -0.63(-2.98%) |
Nov 11, 2013 | 21.04 | 21.14 | 21.02 | 21.11 | 59,183 | -0.11(-0.53%) |
Nov 08, 2013 | 21.21 | 21.22 | 21.01 | 21.22 | 123,253 | -0.10(-0.48%) |
Nov 07, 2013 | 21.34 | 21.43 | 21.29 | 21.33 | 29,816 | -0.19(-0.91%) |
Nov 06, 2013 | 21.60 | 21.63 | 21.49 | 21.52 | 55,585 | +0.10(+0.47%) |
Nov 05, 2013 | 21.32 | 21.44 | 21.32 | 21.42 | 62,761 | +0.07(+0.33%) |
Nov 04, 2013 | 21.52 | 21.56 | 21.34 | 21.35 | 169,718 | -0.25(-1.16%) |
Nov 01, 2013 | 21.57 | 21.66 | 21.51 | 21.60 | 118,324 | -0.03(-0.14%) |
Oct 31, 2013 | 21.77 | 21.84 | 21.59 | 21.63 | 99,220 | -0.78(-3.48%) |
Oct 30, 2013 | 22.74 | 22.78 | 22.17 | 22.41 | 204,939 | +0.20(+0.90%) |
Oct 29, 2013 | 22.25 | 22.33 | 22.18 | 22.21 | 102,400 | +0.01(+0.05%) |
Oct 28, 2013 | 22.24 | 22.36 | 22.19 | 22.20 | 35,254 | -0.07(-0.31%) |
Oct 25, 2013 | 22.06 | 22.36 | 22.03 | 22.27 | 33,267 | -0.13(-0.58%) |
Oct 24, 2013 | 22.43 | 22.58 | 22.40 | 22.40 | 56,373 | +0.09(+0.40%) |
Oct 23, 2013 | 22.29 | 22.40 | 22.29 | 22.31 | 52,998 | -0.10(-0.45%) |
Oct 22, 2013 | 22.18 | 22.54 | 22.18 | 22.41 | 125,741 | +0.48(+2.19%) |
Oct 21, 2013 | 21.95 | 22.02 | 21.91 | 21.93 | 75,663 | +0.30(+1.39%) |
Oct 18, 2013 | 21.64 | 21.69 | 21.57 | 21.63 | 58,273 | +0.07(+0.32%) |
Oct 17, 2013 | 21.49 | 21.68 | 21.47 | 21.56 | 89,456 | +0.54(+2.57%) |
Oct 16, 2013 | 21.03 | 21.16 | 20.90 | 21.02 | 94,749 | -0.06(-0.26%) |
Oct 15, 2013 | 20.86 | 21.24 | 20.83 | 21.08 | 130,399 | +0.07(+0.36%) |
Oct 14, 2013 | 21.23 | 21.27 | 21.00 | 21.00 | 84,698 | -0.04(-0.19%) |
Oct 11, 2013 | 21.00 | 21.11 | 20.91 | 21.04 | 77,842 | -0.35(-1.64%) |
Oct 10, 2013 | 21.62 | 21.67 | 21.35 | 21.39 | 49,653 | -0.17(-0.81%) |
Oct 09, 2013 | 21.68 | 21.75 | 21.49 | 21.56 | 73,546 | -0.46(-2.07%) |
Oct 08, 2013 | 22.12 | 22.20 | 22.01 | 22.02 | 54,989 | -0.06(-0.27%) |
Oct 07, 2013 | 21.76 | 22.14 | 21.64 | 22.08 | 107,843 | +0.63(+2.94%) |
Oct 04, 2013 | 21.49 | 21.51 | 21.27 | 21.45 | 51,785 | +0.02(+0.09%) |
Oct 03, 2013 | 21.44 | 21.54 | 21.28 | 21.43 | 100,385 | -0.02(-0.09%) |
Oct 02, 2013 | 21.08 | 21.70 | 21.04 | 21.45 | 87,663 | +0.54(+2.58%) |