Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.18 | 20.01 | 20.01 | 20.01 | 28,754 | -0.13(-0.66%) |
Dec 30, 2013 | 19.74 | 20.26 | 19.74 | 20.14 | 49,816 | +0.51(+2.59%) |
Dec 27, 2013 | 19.93 | 20.06 | 19.48 | 19.63 | 22,792 | -0.18(-0.90%) |
Dec 26, 2013 | 19.70 | 20.18 | 19.41 | 19.81 | 19,896 | +0.07(+0.33%) |
Dec 24, 2013 | 19.87 | 19.96 | 19.17 | 19.74 | 37,479 | -0.57(-2.83%) |
Dec 23, 2013 | 20.34 | 20.50 | 20.25 | 20.32 | 17,841 | +0.05(+0.23%) |
Dec 20, 2013 | 20.23 | 20.36 | 19.97 | 20.27 | 96,707 | +0.04(+0.19%) |
Dec 19, 2013 | 20.32 | 20.59 | 20.03 | 20.23 | 161,156 | +0.03(+0.14%) |
Dec 18, 2013 | 19.03 | 20.35 | 19.03 | 20.21 | 345,807 | +0.32(+1.61%) |
Dec 17, 2013 | 19.79 | 20.01 | 19.26 | 19.89 | 288,101 | +0.17(+0.86%) |
Dec 16, 2013 | 18.64 | 19.72 | 18.32 | 19.72 | 213,281 | +1.24(+6.74%) |
Dec 13, 2013 | 18.03 | 18.57 | 18.03 | 18.47 | 149,802 | +0.34(+1.87%) |
Dec 12, 2013 | 17.87 | 18.60 | 17.61 | 18.13 | 205,160 | +0.31(+1.75%) |
Dec 11, 2013 | 17.74 | 17.95 | 17.72 | 17.82 | 12,010 | +0.01(+0.05%) |
Dec 10, 2013 | 17.44 | 18.11 | 17.44 | 17.81 | 147,552 | +0.22(+1.23%) |
Dec 09, 2013 | 17.79 | 17.95 | 17.45 | 17.60 | 116,775 | -0.08(-0.48%) |
Dec 06, 2013 | 17.72 | 17.93 | 17.62 | 17.68 | 27,286 | +0.08(+0.43%) |
Dec 05, 2013 | 17.80 | 17.80 | 17.47 | 17.61 | 26,008 | -0.30(-1.68%) |
Dec 04, 2013 | 17.94 | 17.94 | 17.72 | 17.91 | 51,583 | -0.12(-0.68%) |
Dec 03, 2013 | 18.55 | 18.55 | 17.79 | 18.03 | 78,170 | -0.51(-2.75%) |
Dec 02, 2013 | 18.48 | 18.85 | 18.48 | 18.54 | 242,862 | -0.03(-0.15%) |
Nov 29, 2013 | 18.61 | 18.85 | 18.47 | 18.57 | 80,537 | -0.24(-1.25%) |
Nov 27, 2013 | 18.70 | 19.01 | 18.70 | 18.80 | 64,970 | +0.08(+0.40%) |
Nov 26, 2013 | 18.85 | 18.90 | 18.64 | 18.73 | 49,688 | -0.12(-0.65%) |
Nov 25, 2013 | 18.95 | 18.95 | 18.59 | 18.85 | 28,722 | +0.00(+0.00%) |
Nov 22, 2013 | 18.87 | 19.11 | 18.75 | 18.85 | 85,187 | +0.23(+1.21%) |
Nov 21, 2013 | 19.00 | 19.13 | 18.61 | 18.62 | 47,025 | -0.22(-1.15%) |
Nov 20, 2013 | 18.81 | 18.96 | 18.77 | 18.84 | 18,250 | -0.07(-0.35%) |
Nov 19, 2013 | 19.40 | 19.41 | 18.45 | 18.91 | 50,038 | -0.45(-2.34%) |
Nov 18, 2013 | 19.72 | 19.73 | 19.09 | 19.36 | 96,587 | -0.44(-2.24%) |
Nov 15, 2013 | 19.73 | 19.82 | 19.61 | 19.80 | 5,209 | +0.12(+0.62%) |
Nov 14, 2013 | 19.65 | 19.95 | 19.65 | 19.68 | 10,822 | -0.02(-0.10%) |
Nov 12, 2013 | 19.45 | 20.09 | 19.41 | 19.70 | 75,513 | +0.14(+0.72%) |
Nov 11, 2013 | 19.69 | 19.72 | 19.47 | 19.56 | 2,388 | -0.08(-0.43%) |
Nov 08, 2013 | 20.08 | 20.08 | 19.29 | 19.64 | 30,561 | -0.29(-1.47%) |
Nov 07, 2013 | 19.41 | 19.98 | 19.41 | 19.93 | 11,059 | -0.28(-1.40%) |
Nov 06, 2013 | 20.15 | 20.26 | 19.91 | 20.22 | 4,023 | -0.08(-0.42%) |
Nov 05, 2013 | 20.79 | 20.79 | 20.22 | 20.30 | 99,062 | -0.50(-2.40%) |
Nov 04, 2013 | 20.71 | 20.84 | 20.56 | 20.80 | 65,378 | +0.12(+0.59%) |
Nov 01, 2013 | 20.50 | 20.87 | 20.36 | 20.68 | 202,677 | +0.26(+1.29%) |
Oct 31, 2013 | 20.09 | 20.50 | 20.08 | 20.41 | 117,367 | +0.32(+1.59%) |
Oct 30, 2013 | 20.31 | 20.37 | 19.92 | 20.09 | 83,981 | -0.18(-0.88%) |
Oct 29, 2013 | 20.04 | 20.27 | 19.86 | 20.27 | 37,058 | +0.19(+0.94%) |
Oct 28, 2013 | 20.26 | 20.26 | 19.92 | 20.08 | 149,498 | -0.20(-0.98%) |
Oct 25, 2013 | 20.17 | 20.31 | 19.69 | 20.28 | 72,248 | +0.22(+1.08%) |
Oct 24, 2013 | 19.62 | 20.06 | 19.51 | 20.06 | 94,033 | +0.52(+2.65%) |
Oct 23, 2013 | 19.30 | 19.55 | 19.30 | 19.55 | 10,238 | +0.23(+1.17%) |
Oct 22, 2013 | 19.15 | 19.57 | 19.00 | 19.32 | 283,618 | +0.14(+0.74%) |
Oct 21, 2013 | 19.30 | 19.33 | 19.07 | 19.18 | 86,570 | -0.02(-0.10%) |
Oct 18, 2013 | 18.51 | 19.53 | 18.51 | 19.20 | 370,138 | +0.88(+4.78%) |
Oct 17, 2013 | 18.43 | 18.62 | 17.97 | 18.32 | 234,593 | -0.28(-1.52%) |
Oct 16, 2013 | 18.37 | 18.69 | 18.21 | 18.60 | 71,446 | +0.26(+1.44%) |
Oct 15, 2013 | 18.24 | 18.44 | 17.91 | 18.34 | 84,223 | +0.01(+0.05%) |
Oct 14, 2013 | 18.34 | 18.34 | 18.24 | 18.33 | 6,052 | -0.17(-0.92%) |
Oct 11, 2013 | 18.62 | 18.62 | 18.26 | 18.50 | 13,917 | -0.06(-0.31%) |
Oct 10, 2013 | 18.42 | 18.75 | 18.29 | 18.56 | 422,776 | +0.06(+0.31%) |
Oct 09, 2013 | 18.34 | 18.61 | 18.16 | 18.50 | 48,412 | +0.14(+0.77%) |
Oct 08, 2013 | 18.46 | 18.59 | 18.19 | 18.36 | 43,676 | -0.15(-0.81%) |
Oct 07, 2013 | 18.47 | 18.66 | 17.91 | 18.51 | 26,057 | -0.16(-0.86%) |
Oct 04, 2013 | 17.41 | 18.71 | 17.26 | 18.67 | 145,765 | +1.22(+6.97%) |
Oct 03, 2013 | 18.48 | 18.48 | 17.34 | 17.45 | 81,712 | -0.98(-5.32%) |
Oct 02, 2013 | 18.35 | 18.56 | 18.35 | 18.43 | 36,836 | +0.00(+0.00%) |