Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.23 | 20.56 | 20.56 | 20.56 | 143,500 | +0.32(+1.58%) |
Dec 30, 2013 | 20.28 | 20.39 | 20.17 | 20.24 | 45,513 | -0.11(-0.54%) |
Dec 27, 2013 | 20.41 | 20.48 | 20.20 | 20.35 | 40,777 | +0.03(+0.15%) |
Dec 26, 2013 | 20.71 | 20.93 | 20.07 | 20.32 | 90,955 | -0.33(-1.60%) |
Dec 24, 2013 | 20.10 | 20.74 | 20.02 | 20.65 | 58,938 | +0.63(+3.15%) |
Dec 23, 2013 | 20.05 | 20.13 | 19.77 | 20.02 | 71,761 | +0.09(+0.45%) |
Dec 20, 2013 | 19.35 | 19.97 | 18.90 | 19.93 | 200,066 | +0.57(+2.94%) |
Dec 19, 2013 | 19.79 | 19.79 | 19.28 | 19.36 | 94,107 | -0.39(-1.97%) |
Dec 18, 2013 | 19.80 | 19.87 | 19.24 | 19.75 | 120,541 | +0.22(+1.13%) |
Dec 17, 2013 | 19.44 | 19.56 | 19.26 | 19.53 | 50,503 | +0.14(+0.72%) |
Dec 16, 2013 | 19.28 | 19.45 | 19.19 | 19.39 | 89,387 | +0.11(+0.57%) |
Dec 13, 2013 | 19.35 | 19.48 | 19.09 | 19.28 | 216,414 | -0.03(-0.16%) |
Dec 12, 2013 | 19.23 | 19.35 | 18.79 | 19.31 | 162,590 | +0.00(+0.00%) |
Dec 11, 2013 | 19.52 | 19.79 | 19.20 | 19.31 | 102,537 | -0.07(-0.36%) |
Dec 10, 2013 | 19.45 | 19.70 | 19.30 | 19.38 | 67,814 | -0.14(-0.72%) |
Dec 09, 2013 | 19.56 | 19.64 | 19.36 | 19.52 | 96,724 | -0.16(-0.81%) |
Dec 06, 2013 | 19.89 | 19.99 | 19.54 | 19.68 | 100,101 | +0.09(+0.46%) |
Dec 05, 2013 | 19.59 | 19.89 | 19.54 | 19.59 | 48,909 | -0.06(-0.31%) |
Dec 04, 2013 | 19.59 | 20.08 | 19.59 | 19.65 | 110,802 | +0.04(+0.20%) |
Dec 03, 2013 | 20.00 | 20.11 | 19.23 | 19.61 | 105,092 | -0.48(-2.39%) |
Dec 02, 2013 | 20.20 | 20.46 | 19.80 | 20.09 | 118,899 | +0.29(+1.46%) |
Nov 29, 2013 | 19.86 | 19.89 | 19.73 | 19.80 | 29,764 | -0.04(-0.20%) |
Nov 27, 2013 | 19.73 | 19.93 | 19.56 | 19.84 | 56,494 | +0.03(+0.15%) |
Nov 26, 2013 | 19.39 | 19.99 | 19.29 | 19.81 | 106,701 | +0.33(+1.69%) |
Nov 25, 2013 | 19.44 | 19.54 | 19.40 | 19.48 | 103,406 | -0.08(-0.41%) |
Nov 22, 2013 | 19.66 | 19.66 | 19.35 | 19.56 | 119,532 | -0.04(-0.20%) |
Nov 21, 2013 | 19.63 | 20.07 | 19.52 | 19.60 | 258,949 | +0.06(+0.31%) |
Nov 20, 2013 | 19.64 | 19.83 | 19.19 | 19.54 | 89,047 | -0.01(-0.05%) |
Nov 19, 2013 | 20.12 | 20.40 | 19.50 | 19.55 | 117,198 | -0.63(-3.12%) |
Nov 18, 2013 | 19.75 | 20.58 | 19.75 | 20.18 | 163,465 | +0.58(+2.96%) |
Nov 15, 2013 | 19.92 | 20.32 | 19.50 | 19.60 | 211,397 | -0.37(-1.85%) |
Nov 14, 2013 | 19.23 | 20.10 | 18.95 | 19.97 | 231,537 | +0.79(+4.12%) |
Nov 12, 2013 | 18.95 | 19.25 | 18.89 | 19.18 | 163,671 | +0.13(+0.68%) |
Nov 11, 2013 | 18.85 | 19.11 | 18.71 | 19.05 | 193,094 | +0.10(+0.53%) |
Nov 08, 2013 | 18.63 | 18.98 | 18.60 | 18.95 | 178,726 | +0.21(+1.12%) |
Nov 07, 2013 | 18.97 | 19.25 | 18.53 | 18.74 | 398,263 | -0.26(-1.37%) |
Nov 06, 2013 | 19.20 | 19.81 | 18.81 | 19.00 | 254,942 | -0.02(-0.11%) |
Nov 05, 2013 | 19.00 | 19.78 | 18.53 | 19.02 | 837,339 | +1.89(+11.03%) |
Nov 04, 2013 | 16.73 | 17.20 | 16.59 | 17.13 | 220,307 | +0.41(+2.45%) |
Nov 01, 2013 | 16.70 | 16.82 | 16.52 | 16.72 | 140,554 | -0.02(-0.12%) |
Oct 31, 2013 | 16.40 | 16.91 | 16.38 | 16.74 | 114,536 | +0.29(+1.76%) |
Oct 30, 2013 | 16.90 | 16.94 | 16.45 | 16.45 | 72,599 | -0.39(-2.32%) |
Oct 29, 2013 | 17.08 | 17.18 | 16.72 | 16.84 | 130,586 | -0.22(-1.29%) |
Oct 28, 2013 | 17.05 | 17.08 | 16.83 | 17.06 | 94,552 | -0.01(-0.06%) |
Oct 25, 2013 | 17.17 | 17.17 | 16.79 | 17.07 | 60,678 | +0.01(+0.06%) |
Oct 24, 2013 | 17.00 | 17.16 | 16.76 | 17.06 | 84,762 | +0.04(+0.24%) |
Oct 23, 2013 | 17.36 | 17.36 | 17.00 | 17.02 | 93,737 | -0.33(-1.90%) |
Oct 22, 2013 | 17.00 | 17.50 | 16.80 | 17.35 | 223,087 | +0.36(+2.12%) |
Oct 21, 2013 | 16.85 | 17.10 | 16.82 | 16.99 | 242,092 | +0.17(+1.01%) |
Oct 18, 2013 | 16.32 | 16.84 | 16.26 | 16.82 | 128,498 | +0.69(+4.28%) |
Oct 17, 2013 | 16.62 | 16.67 | 16.02 | 16.13 | 209,698 | -0.55(-3.30%) |
Oct 16, 2013 | 16.39 | 16.78 | 16.33 | 16.68 | 57,574 | +0.42(+2.58%) |
Oct 15, 2013 | 16.42 | 16.49 | 16.25 | 16.26 | 137,876 | -0.23(-1.39%) |
Oct 14, 2013 | 16.19 | 16.51 | 16.03 | 16.49 | 145,402 | +0.24(+1.48%) |
Oct 11, 2013 | 16.44 | 16.70 | 16.20 | 16.25 | 133,104 | -0.29(-1.75%) |
Oct 10, 2013 | 16.53 | 16.76 | 16.52 | 16.54 | 78,353 | +0.18(+1.10%) |
Oct 09, 2013 | 16.52 | 16.60 | 16.20 | 16.36 | 99,091 | -0.04(-0.24%) |
Oct 08, 2013 | 16.83 | 16.88 | 16.00 | 16.40 | 191,152 | -0.36(-2.15%) |
Oct 07, 2013 | 16.85 | 16.98 | 16.71 | 16.76 | 91,713 | -0.21(-1.24%) |
Oct 04, 2013 | 16.74 | 17.02 | 16.67 | 16.97 | 140,091 | +0.19(+1.13%) |
Oct 03, 2013 | 16.82 | 16.93 | 16.50 | 16.78 | 104,625 | -0.12(-0.71%) |
Oct 02, 2013 | 16.88 | 17.02 | 16.58 | 16.90 | 177,896 | -0.08(-0.47%) |