Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.77 | 23.78 | 23.78 | 23.78 | 7,393 | -0.06(-0.26%) |
Dec 30, 2013 | 23.68 | 23.84 | 23.68 | 23.84 | 14,570 | +0.04(+0.15%) |
Dec 27, 2013 | 23.79 | 23.80 | 23.73 | 23.80 | 7,775 | +0.02(+0.10%) |
Dec 26, 2013 | 23.72 | 23.80 | 23.71 | 23.78 | 4,530 | -0.01(-0.04%) |
Dec 24, 2013 | 23.79 | 23.79 | 23.79 | 23.79 | 609 | -0.05(-0.23%) |
Dec 23, 2013 | 23.81 | 23.84 | 23.73 | 23.84 | 21,723 | +0.14(+0.61%) |
Dec 20, 2013 | 23.65 | 23.72 | 23.65 | 23.70 | 10,287 | -0.01(-0.04%) |
Dec 19, 2013 | 23.70 | 23.71 | 23.66 | 23.71 | 18,153 | -0.05(-0.19%) |
Dec 18, 2013 | 23.75 | 23.79 | 23.75 | 23.76 | 10,571 | +0.03(+0.12%) |
Dec 17, 2013 | 23.75 | 23.75 | 23.70 | 23.73 | 4,794 | -0.01(-0.03%) |
Dec 16, 2013 | 23.75 | 23.80 | 23.73 | 23.73 | 946 | -0.01(-0.05%) |
Dec 13, 2013 | 23.67 | 23.75 | 23.67 | 23.75 | 2,014 | +0.07(+0.29%) |
Dec 12, 2013 | 23.67 | 23.68 | 23.67 | 23.68 | 822 | -0.03(-0.14%) |
Dec 11, 2013 | 23.71 | 23.71 | 23.71 | 23.71 | 946 | -0.11(-0.45%) |
Dec 10, 2013 | 23.82 | 23.82 | 23.82 | 23.82 | 410 | +0.06(+0.26%) |
Dec 09, 2013 | 23.78 | 23.79 | 23.75 | 23.75 | 5,328 | +0.01(+0.02%) |
Dec 06, 2013 | 23.72 | 23.79 | 23.72 | 23.75 | 19,067 | +0.08(+0.32%) |
Dec 05, 2013 | 23.70 | 23.70 | 23.64 | 23.67 | 1,120 | +0.04(+0.17%) |
Dec 04, 2013 | 23.60 | 23.66 | 23.59 | 23.63 | 8,865 | -0.03(-0.13%) |
Dec 03, 2013 | 23.51 | 23.71 | 23.51 | 23.66 | 20,825 | +0.03(+0.11%) |
Dec 02, 2013 | 23.70 | 23.74 | 23.64 | 23.64 | 27,121 | -0.15(-0.65%) |
Nov 29, 2013 | 23.84 | 23.84 | 23.79 | 23.79 | 1,221 | +0.00(+0.00%) |
Nov 27, 2013 | 23.73 | 23.80 | 23.73 | 23.79 | 2,564 | +0.00(+0.00%) |
Nov 26, 2013 | 23.66 | 23.79 | 23.66 | 23.79 | 948 | +0.04(+0.15%) |
Nov 25, 2013 | 23.71 | 23.77 | 23.71 | 23.75 | 2,677 | +0.02(+0.08%) |
Nov 22, 2013 | 23.75 | 23.78 | 23.74 | 23.74 | 3,776 | +0.05(+0.21%) |
Nov 21, 2013 | 23.77 | 23.77 | 23.65 | 23.69 | 9,779 | +0.06(+0.24%) |
Nov 20, 2013 | 23.71 | 23.75 | 23.63 | 23.63 | 972 | -0.14(-0.60%) |
Nov 19, 2013 | 23.76 | 23.77 | 23.76 | 23.77 | 1,417 | +0.01(+0.04%) |
Nov 18, 2013 | 23.82 | 23.86 | 23.76 | 23.76 | 2,749 | -0.04(-0.19%) |
Nov 15, 2013 | 23.76 | 23.81 | 23.75 | 23.81 | 30,805 | +0.10(+0.42%) |
Nov 14, 2013 | 23.70 | 23.75 | 23.68 | 23.71 | 2,507 | +0.15(+0.64%) |
Nov 12, 2013 | 23.66 | 23.66 | 23.56 | 23.56 | 1,852 | -0.06(-0.25%) |
Nov 11, 2013 | 23.65 | 23.65 | 23.57 | 23.62 | 7,891 | +0.01(+0.04%) |
Nov 08, 2013 | 23.63 | 23.66 | 23.61 | 23.61 | 1,482 | -0.09(-0.37%) |
Nov 07, 2013 | 23.93 | 23.93 | 23.69 | 23.70 | 15,753 | -0.25(-1.06%) |
Nov 06, 2013 | 23.83 | 23.95 | 23.83 | 23.95 | 495 | +0.20(+0.83%) |
Nov 05, 2013 | 23.95 | 23.96 | 23.73 | 23.75 | 3,966 | -0.13(-0.53%) |
Nov 04, 2013 | 23.87 | 23.88 | 23.87 | 23.88 | 1,158 | +0.02(+0.08%) |
Nov 01, 2013 | 23.93 | 23.93 | 23.80 | 23.86 | 3,109 | -0.10(-0.41%) |
Oct 31, 2013 | 23.99 | 23.99 | 23.96 | 23.96 | 923 | -0.11(-0.45%) |
Oct 30, 2013 | 24.12 | 24.12 | 24.01 | 24.07 | 2,015 | -0.10(-0.41%) |
Oct 29, 2013 | 24.14 | 24.17 | 24.09 | 24.17 | 1,356 | +0.03(+0.11%) |
Oct 28, 2013 | 24.09 | 24.14 | 24.09 | 24.14 | 1,101 | +0.00(+0.00%) |
Oct 25, 2013 | 24.13 | 24.14 | 24.08 | 24.14 | 2,205 | +0.08(+0.33%) |
Oct 24, 2013 | 24.07 | 24.07 | 24.06 | 24.06 | 764 | -0.06(-0.26%) |
Oct 23, 2013 | 24.15 | 24.15 | 24.08 | 24.12 | 6,452 | -0.05(-0.22%) |
Oct 22, 2013 | 24.18 | 24.18 | 24.11 | 24.18 | 2,386 | +0.17(+0.71%) |
Oct 21, 2013 | 24.02 | 24.04 | 24.01 | 24.01 | 1,369 | -0.08(-0.34%) |
Oct 18, 2013 | 24.17 | 24.18 | 24.07 | 24.09 | 14,311 | -0.02(-0.08%) |
Oct 17, 2013 | 24.01 | 24.11 | 23.97 | 24.11 | 5,671 | +0.20(+0.83%) |
Oct 16, 2013 | 23.87 | 23.91 | 23.84 | 23.91 | 1,963 | +0.10(+0.42%) |
Oct 15, 2013 | 23.80 | 23.81 | 23.80 | 23.81 | 555 | -0.08(-0.34%) |
Oct 14, 2013 | 23.85 | 23.89 | 23.82 | 23.89 | 3,122 | +0.05(+0.19%) |
Oct 11, 2013 | 23.83 | 23.84 | 23.82 | 23.84 | 832 | +0.10(+0.41%) |
Oct 10, 2013 | 23.77 | 23.78 | 23.75 | 23.75 | 1,534 | +0.09(+0.39%) |
Oct 09, 2013 | 23.64 | 23.69 | 23.63 | 23.65 | 1,221 | +0.01(+0.02%) |
Oct 08, 2013 | 23.64 | 23.68 | 23.64 | 23.65 | 1,497 | -0.08(-0.33%) |
Oct 07, 2013 | 23.45 | 23.76 | 23.45 | 23.73 | 2,262 | -0.05(-0.23%) |
Oct 04, 2013 | 23.72 | 23.78 | 23.72 | 23.78 | 763 | +0.10(+0.41%) |
Oct 03, 2013 | 23.71 | 23.71 | 23.68 | 23.68 | 515 | -0.05(-0.21%) |
Oct 02, 2013 | 23.74 | 23.75 | 23.73 | 23.73 | 1,233 | +0.06(+0.26%) |