Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.83 | 22.01 | 22.01 | 22.01 | 666,200 | -0.80(-3.51%) |
Dec 30, 2013 | 22.80 | 23.01 | 22.46 | 22.81 | 137,783 | +0.06(+0.26%) |
Dec 27, 2013 | 23.71 | 23.76 | 22.45 | 22.75 | 172,762 | -0.75(-3.19%) |
Dec 26, 2013 | 23.46 | 23.73 | 23.22 | 23.50 | 100,265 | +0.08(+0.34%) |
Dec 24, 2013 | 23.30 | 23.55 | 23.12 | 23.42 | 84,707 | +0.21(+0.90%) |
Dec 23, 2013 | 22.94 | 23.71 | 22.83 | 23.21 | 263,632 | +0.48(+2.11%) |
Dec 20, 2013 | 22.91 | 23.10 | 22.40 | 22.73 | 202,926 | -0.07(-0.31%) |
Dec 19, 2013 | 22.61 | 22.95 | 22.53 | 22.80 | 218,169 | +0.10(+0.44%) |
Dec 18, 2013 | 22.36 | 23.00 | 22.36 | 22.70 | 257,434 | +0.33(+1.48%) |
Dec 17, 2013 | 22.72 | 22.72 | 21.77 | 22.37 | 140,447 | -0.24(-1.06%) |
Dec 16, 2013 | 22.40 | 22.64 | 22.21 | 22.61 | 313,954 | +0.26(+1.16%) |
Dec 13, 2013 | 22.19 | 22.74 | 21.87 | 22.35 | 486,531 | +0.42(+1.92%) |
Dec 12, 2013 | 21.55 | 22.23 | 21.40 | 21.93 | 359,789 | +0.33(+1.53%) |
Dec 11, 2013 | 21.20 | 21.94 | 20.70 | 21.60 | 369,897 | +0.48(+2.27%) |
Dec 10, 2013 | 21.00 | 21.37 | 20.92 | 21.12 | 142,667 | +0.05(+0.24%) |
Dec 09, 2013 | 20.94 | 21.39 | 20.74 | 21.07 | 128,390 | +0.17(+0.81%) |
Dec 06, 2013 | 21.00 | 21.15 | 20.43 | 20.90 | 0 | +0.09(+0.43%) |
Dec 05, 2013 | 20.88 | 21.40 | 20.59 | 20.81 | 0 | -0.07(-0.34%) |
Dec 04, 2013 | 20.80 | 20.99 | 20.13 | 20.88 | 0 | -0.04(-0.19%) |
Dec 03, 2013 | 21.48 | 21.51 | 20.07 | 20.92 | 0 | -0.64(-2.97%) |
Dec 02, 2013 | 22.60 | 22.86 | 21.22 | 21.56 | 374,531 | -0.94(-4.18%) |
Nov 29, 2013 | 22.08 | 22.61 | 21.72 | 22.50 | 0 | +0.55(+2.51%) |
Nov 27, 2013 | 21.78 | 22.64 | 21.54 | 21.95 | 0 | +0.13(+0.60%) |
Nov 26, 2013 | 20.93 | 22.15 | 20.71 | 21.82 | 0 | +0.97(+4.65%) |
Nov 25, 2013 | 21.10 | 21.80 | 20.58 | 20.85 | 253,736 | -0.07(-0.33%) |
Nov 22, 2013 | 19.80 | 21.32 | 19.70 | 20.92 | 0 | +1.28(+6.52%) |
Nov 21, 2013 | 18.62 | 20.00 | 18.59 | 19.64 | 303,192 | +0.91(+4.86%) |
Nov 20, 2013 | 18.32 | 18.80 | 17.95 | 18.73 | 0 | +0.52(+2.86%) |
Nov 19, 2013 | 17.96 | 18.28 | 17.58 | 18.21 | 218,368 | +0.31(+1.73%) |
Nov 18, 2013 | 18.00 | 18.27 | 17.79 | 17.90 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 17.27 | 17.97 | 17.03 | 17.90 | 0 | +0.60(+3.47%) |
Nov 14, 2013 | 17.33 | 17.42 | 17.02 | 17.30 | 0 | +0.28(+1.65%) |
Nov 12, 2013 | 17.56 | 17.67 | 16.58 | 17.02 | 0 | -0.56(-3.19%) |
Nov 11, 2013 | 17.59 | 17.73 | 17.13 | 17.58 | 0 | +0.01(+0.06%) |
Nov 08, 2013 | 16.83 | 17.66 | 16.83 | 17.57 | 0 | +0.78(+4.65%) |
Nov 07, 2013 | 17.10 | 17.40 | 16.48 | 16.79 | 95,965 | -0.24(-1.41%) |
Nov 06, 2013 | 18.05 | 18.05 | 16.90 | 17.03 | 148,870 | -0.89(-4.97%) |
Nov 05, 2013 | 17.59 | 18.20 | 17.20 | 17.92 | 0 | +0.33(+1.88%) |
Nov 04, 2013 | 17.59 | 17.80 | 17.29 | 17.59 | 130,023 | -0.01(-0.06%) |
Nov 01, 2013 | 16.73 | 17.75 | 16.73 | 17.60 | 0 | +0.85(+5.07%) |
Oct 31, 2013 | 16.14 | 17.14 | 16.04 | 16.75 | 0 | +0.71(+4.43%) |
Oct 30, 2013 | 17.70 | 17.70 | 16.00 | 16.04 | 220,894 | -1.66(-9.38%) |
Oct 29, 2013 | 17.75 | 17.88 | 17.39 | 17.70 | 0 | +0.02(+0.11%) |
Oct 28, 2013 | 17.22 | 17.73 | 17.09 | 17.68 | 0 | +0.46(+2.67%) |
Oct 25, 2013 | 17.41 | 17.76 | 16.96 | 17.22 | 0 | -0.13(-0.75%) |
Oct 24, 2013 | 17.24 | 17.60 | 17.03 | 17.35 | 248,918 | +0.10(+0.58%) |
Oct 23, 2013 | 17.39 | 17.98 | 16.86 | 17.25 | 0 | -0.26(-1.48%) |
Oct 22, 2013 | 17.35 | 17.56 | 16.86 | 17.51 | 202,997 | +0.27(+1.57%) |
Oct 21, 2013 | 18.26 | 18.26 | 17.14 | 17.24 | 274,686 | -1.06(-5.79%) |
Oct 18, 2013 | 18.85 | 19.04 | 18.10 | 18.30 | 268,990 | -0.40(-2.14%) |
Oct 17, 2013 | 18.78 | 19.12 | 18.20 | 18.70 | 292,992 | -0.09(-0.48%) |
Oct 16, 2013 | 18.68 | 19.59 | 18.32 | 18.79 | 280,904 | +0.21(+1.13%) |
Oct 15, 2013 | 19.29 | 19.49 | 18.50 | 18.58 | 453,429 | -0.66(-3.43%) |
Oct 14, 2013 | 19.19 | 19.30 | 18.69 | 19.24 | 128,206 | -0.02(-0.10%) |
Oct 11, 2013 | 18.62 | 19.27 | 18.46 | 19.26 | 0 | +0.75(+4.05%) |
Oct 10, 2013 | 18.45 | 18.67 | 17.78 | 18.51 | 219,741 | +0.32(+1.76%) |
Oct 09, 2013 | 18.61 | 18.65 | 17.21 | 18.19 | 0 | -0.42(-2.26%) |
Oct 08, 2013 | 20.50 | 20.50 | 18.11 | 18.61 | 418,989 | -2.01(-9.75%) |
Oct 07, 2013 | 20.77 | 20.99 | 20.16 | 20.62 | 0 | -0.24(-1.15%) |
Oct 04, 2013 | 20.72 | 21.49 | 20.50 | 20.86 | 0 | +0.18(+0.87%) |
Oct 03, 2013 | 20.61 | 21.00 | 19.78 | 20.68 | 0 | -0.02(-0.10%) |
Oct 02, 2013 | 20.45 | 20.79 | 19.69 | 20.70 | 287,812 | +0.18(+0.88%) |