Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.22 | 19.12 | 19.12 | 19.12 | 431,279 | -0.09(-0.45%) |
Dec 30, 2013 | 19.49 | 19.56 | 19.08 | 19.21 | 449,358 | -0.22(-1.14%) |
Dec 27, 2013 | 19.10 | 19.45 | 18.76 | 19.43 | 1,100,608 | +0.39(+2.03%) |
Dec 26, 2013 | 19.13 | 19.29 | 19.02 | 19.05 | 248,894 | -0.08(-0.40%) |
Dec 24, 2013 | 19.05 | 19.23 | 19.00 | 19.12 | 141,348 | +0.03(+0.15%) |
Dec 23, 2013 | 19.30 | 19.30 | 18.99 | 19.10 | 543,599 | -0.06(-0.30%) |
Dec 20, 2013 | 18.57 | 19.21 | 18.43 | 19.15 | 1,746,543 | +0.56(+3.02%) |
Dec 19, 2013 | 18.61 | 18.87 | 18.53 | 18.59 | 749,129 | -0.03(-0.16%) |
Dec 18, 2013 | 18.06 | 18.67 | 17.80 | 18.62 | 709,177 | +0.59(+3.27%) |
Dec 17, 2013 | 18.08 | 18.12 | 17.61 | 18.03 | 1,180,098 | -0.07(-0.37%) |
Dec 16, 2013 | 18.06 | 18.18 | 18.00 | 18.10 | 560,478 | +0.10(+0.54%) |
Dec 13, 2013 | 18.11 | 18.18 | 17.86 | 18.00 | 594,512 | -0.07(-0.37%) |
Dec 12, 2013 | 18.22 | 18.23 | 18.03 | 18.07 | 475,640 | -0.17(-0.95%) |
Dec 11, 2013 | 18.52 | 18.52 | 18.15 | 18.24 | 711,381 | -0.17(-0.95%) |
Dec 10, 2013 | 18.63 | 18.65 | 18.37 | 18.42 | 706,640 | -0.20(-1.09%) |
Dec 09, 2013 | 18.34 | 18.71 | 18.34 | 18.62 | 801,069 | +0.25(+1.37%) |
Dec 06, 2013 | 18.23 | 18.39 | 18.00 | 18.37 | 0 | +0.29(+1.61%) |
Dec 05, 2013 | 17.97 | 18.13 | 17.83 | 18.08 | 0 | +0.09(+0.48%) |
Dec 04, 2013 | 18.31 | 18.43 | 17.66 | 17.99 | 0 | -0.42(-2.26%) |
Dec 03, 2013 | 18.59 | 18.66 | 18.32 | 18.41 | 675,900 | -0.25(-1.35%) |
Dec 02, 2013 | 18.71 | 18.79 | 18.41 | 18.66 | 0 | -0.05(-0.26%) |
Nov 29, 2013 | 18.69 | 18.85 | 18.52 | 18.71 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 18.75 | 18.79 | 18.48 | 18.70 | 0 | -0.07(-0.36%) |
Nov 26, 2013 | 18.77 | 18.96 | 18.51 | 18.77 | 0 | +0.09(+0.47%) |
Nov 25, 2013 | 18.77 | 18.94 | 18.62 | 18.68 | 0 | -0.03(-0.16%) |
Nov 22, 2013 | 19.01 | 19.05 | 18.60 | 18.71 | 0 | -0.25(-1.33%) |
Nov 21, 2013 | 18.56 | 18.97 | 18.38 | 18.96 | 0 | +0.42(+2.24%) |
Nov 20, 2013 | 18.60 | 18.70 | 18.40 | 18.54 | 0 | -0.06(-0.31%) |
Nov 19, 2013 | 18.44 | 18.63 | 18.23 | 18.60 | 0 | +0.11(+0.58%) |
Nov 18, 2013 | 18.85 | 18.95 | 18.34 | 18.50 | 0 | -0.33(-1.75%) |
Nov 15, 2013 | 18.48 | 18.89 | 18.40 | 18.82 | 0 | +0.30(+1.65%) |
Nov 14, 2013 | 18.40 | 18.53 | 18.21 | 18.52 | 0 | +0.17(+0.92%) |
Nov 12, 2013 | 18.23 | 18.39 | 17.89 | 18.35 | 0 | +0.07(+0.37%) |
Nov 11, 2013 | 18.35 | 18.44 | 17.98 | 18.28 | 0 | -0.08(-0.42%) |
Nov 08, 2013 | 17.93 | 18.44 | 17.78 | 18.36 | 0 | +0.40(+2.20%) |
Nov 07, 2013 | 18.23 | 18.38 | 17.88 | 17.96 | 0 | -0.22(-1.22%) |
Nov 06, 2013 | 18.69 | 18.73 | 18.09 | 18.19 | 0 | +0.23(+1.29%) |
Nov 05, 2013 | 18.22 | 18.22 | 17.95 | 17.95 | 0 | -0.42(-2.26%) |
Nov 04, 2013 | 18.86 | 18.86 | 17.84 | 18.37 | 0 | -0.23(-1.25%) |
Nov 01, 2013 | 17.42 | 19.07 | 17.17 | 18.60 | 0 | -1.18(-5.99%) |
Oct 31, 2013 | 20.10 | 20.22 | 19.75 | 19.79 | 0 | -0.24(-1.21%) |
Oct 30, 2013 | 19.90 | 20.16 | 19.89 | 20.03 | 0 | +0.21(+1.05%) |
Oct 29, 2013 | 19.78 | 19.86 | 19.64 | 19.82 | 0 | +0.09(+0.45%) |
Oct 28, 2013 | 19.89 | 19.96 | 19.63 | 19.73 | 0 | -0.22(-1.12%) |
Oct 25, 2013 | 20.00 | 20.01 | 19.87 | 19.96 | 0 | +0.05(+0.24%) |
Oct 24, 2013 | 19.67 | 19.94 | 19.55 | 19.91 | 0 | +0.24(+1.23%) |
Oct 23, 2013 | 19.69 | 19.73 | 19.42 | 19.67 | 0 | -0.12(-0.59%) |
Oct 22, 2013 | 20.11 | 20.20 | 19.73 | 19.78 | 0 | -0.32(-1.59%) |
Oct 21, 2013 | 19.85 | 20.13 | 19.85 | 20.10 | 0 | +0.27(+1.37%) |
Oct 18, 2013 | 19.87 | 19.97 | 19.73 | 19.83 | 851,535 | +0.07(+0.34%) |
Oct 17, 2013 | 19.07 | 19.78 | 19.07 | 19.76 | 0 | +0.62(+3.23%) |
Oct 16, 2013 | 19.36 | 19.58 | 19.14 | 19.14 | 0 | -0.14(-0.70%) |
Oct 15, 2013 | 19.55 | 19.66 | 19.20 | 19.28 | 0 | -0.33(-1.68%) |
Oct 14, 2013 | 19.16 | 19.62 | 19.09 | 19.61 | 0 | +0.34(+1.76%) |
Oct 11, 2013 | 19.23 | 19.27 | 19.03 | 19.27 | 0 | -0.04(-0.20%) |
Oct 10, 2013 | 19.20 | 19.43 | 19.03 | 19.31 | 0 | +0.29(+1.53%) |
Oct 09, 2013 | 19.08 | 19.08 | 18.65 | 19.02 | 0 | -0.01(-0.05%) |
Oct 08, 2013 | 19.45 | 19.62 | 18.95 | 19.03 | 0 | -0.42(-2.16%) |
Oct 07, 2013 | 19.97 | 20.03 | 19.38 | 19.45 | 0 | -0.67(-3.34%) |
Oct 04, 2013 | 20.54 | 20.57 | 20.11 | 20.12 | 0 | -0.42(-2.03%) |
Oct 03, 2013 | 20.45 | 20.63 | 20.18 | 20.54 | 3,920,974 | +0.13(+0.62%) |
Oct 02, 2013 | 20.12 | 20.43 | 20.01 | 20.41 | 0 | +0.34(+1.69%) |