Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.96 | 22.34 | 22.34 | 22.34 | 169,194 | -0.61(-2.67%) |
Dec 30, 2013 | 22.97 | 23.44 | 22.42 | 22.96 | 150,207 | -0.02(-0.08%) |
Dec 27, 2013 | 23.77 | 23.81 | 22.91 | 22.97 | 83,132 | -0.82(-3.45%) |
Dec 26, 2013 | 23.97 | 24.32 | 23.74 | 23.80 | 95,722 | -0.09(-0.40%) |
Dec 24, 2013 | 24.14 | 25.03 | 23.76 | 23.89 | 124,890 | -0.03(-0.12%) |
Dec 23, 2013 | 23.31 | 24.05 | 22.95 | 23.92 | 172,638 | +0.50(+2.14%) |
Dec 20, 2013 | 22.87 | 24.12 | 22.69 | 23.42 | 397,674 | +0.66(+2.90%) |
Dec 19, 2013 | 22.84 | 23.12 | 22.28 | 22.76 | 76,187 | -0.19(-0.82%) |
Dec 18, 2013 | 22.81 | 23.31 | 22.26 | 22.95 | 180,889 | +0.25(+1.08%) |
Dec 17, 2013 | 23.00 | 23.25 | 22.50 | 22.70 | 110,157 | -0.24(-1.03%) |
Dec 16, 2013 | 23.31 | 23.70 | 22.91 | 22.94 | 131,170 | -0.27(-1.18%) |
Dec 13, 2013 | 22.93 | 23.41 | 22.60 | 23.21 | 89,078 | +0.30(+1.32%) |
Dec 12, 2013 | 22.60 | 23.28 | 22.14 | 22.91 | 126,384 | +0.33(+1.46%) |
Dec 11, 2013 | 23.08 | 23.34 | 21.98 | 22.58 | 232,084 | -0.41(-1.77%) |
Dec 10, 2013 | 23.24 | 23.44 | 22.79 | 22.98 | 103,697 | -0.27(-1.18%) |
Dec 09, 2013 | 23.30 | 23.58 | 22.48 | 23.26 | 136,882 | -0.04(-0.16%) |
Dec 06, 2013 | 23.27 | 24.08 | 23.01 | 23.30 | 0 | +0.24(+1.02%) |
Dec 05, 2013 | 23.95 | 23.99 | 22.92 | 23.06 | 0 | -0.80(-3.36%) |
Dec 04, 2013 | 23.91 | 24.14 | 23.07 | 23.86 | 0 | -0.11(-0.47%) |
Dec 03, 2013 | 24.10 | 24.16 | 23.74 | 23.97 | 0 | -0.09(-0.39%) |
Dec 02, 2013 | 24.09 | 24.40 | 23.61 | 24.07 | 0 | -0.11(-0.47%) |
Nov 29, 2013 | 24.30 | 24.37 | 23.99 | 24.18 | 0 | -0.04(-0.16%) |
Nov 27, 2013 | 24.04 | 24.38 | 24.01 | 24.22 | 0 | +0.35(+1.46%) |
Nov 26, 2013 | 23.32 | 24.18 | 23.32 | 23.87 | 0 | +0.65(+2.80%) |
Nov 25, 2013 | 22.66 | 24.68 | 22.65 | 23.22 | 369,162 | +0.87(+3.88%) |
Nov 22, 2013 | 22.87 | 22.94 | 21.95 | 22.35 | 0 | -0.18(-0.80%) |
Nov 21, 2013 | 22.28 | 24.50 | 21.79 | 22.53 | 505,381 | +0.96(+4.46%) |
Nov 20, 2013 | 21.46 | 21.68 | 20.68 | 21.57 | 0 | +0.19(+0.88%) |
Nov 19, 2013 | 21.30 | 21.46 | 20.68 | 21.38 | 273,552 | +0.02(+0.09%) |
Nov 18, 2013 | 19.30 | 22.12 | 19.27 | 21.36 | 0 | +2.80(+15.11%) |
Nov 15, 2013 | 17.26 | 18.75 | 17.15 | 18.56 | 0 | +1.26(+7.31%) |
Nov 14, 2013 | 17.76 | 17.88 | 17.06 | 17.29 | 0 | -0.40(-2.24%) |
Nov 12, 2013 | 17.33 | 17.79 | 17.15 | 17.69 | 0 | +0.36(+2.07%) |
Nov 11, 2013 | 16.58 | 17.42 | 16.52 | 17.33 | 61,278 | +0.75(+4.50%) |
Nov 08, 2013 | 16.47 | 16.60 | 16.21 | 16.58 | 0 | +0.14(+0.86%) |
Nov 07, 2013 | 16.92 | 16.92 | 16.36 | 16.44 | 95,610 | -0.42(-2.46%) |
Nov 06, 2013 | 16.94 | 17.00 | 16.79 | 16.86 | 64,933 | -0.01(-0.06%) |
Nov 05, 2013 | 16.89 | 16.94 | 16.75 | 16.87 | 0 | -0.05(-0.28%) |
Nov 04, 2013 | 16.78 | 16.94 | 16.75 | 16.91 | 61,409 | +0.16(+0.96%) |
Nov 01, 2013 | 16.76 | 16.90 | 16.57 | 16.75 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 17.05 | 17.07 | 16.49 | 16.75 | 0 | -0.28(-1.66%) |
Oct 30, 2013 | 17.23 | 17.24 | 16.93 | 17.04 | 82,304 | -0.12(-0.72%) |
Oct 29, 2013 | 17.15 | 17.19 | 16.97 | 17.16 | 0 | +0.11(+0.66%) |
Oct 28, 2013 | 17.07 | 17.13 | 16.80 | 17.05 | 0 | +0.02(+0.11%) |
Oct 25, 2013 | 17.15 | 17.15 | 16.95 | 17.03 | 0 | -0.02(-0.11%) |
Oct 24, 2013 | 16.92 | 17.17 | 16.76 | 17.05 | 63,364 | +0.23(+1.35%) |
Oct 23, 2013 | 16.89 | 17.03 | 16.75 | 16.82 | 0 | -0.14(-0.83%) |
Oct 22, 2013 | 16.94 | 17.08 | 16.66 | 16.96 | 96,135 | +0.15(+0.90%) |
Oct 21, 2013 | 17.16 | 17.27 | 16.76 | 16.81 | 98,136 | -0.25(-1.49%) |
Oct 18, 2013 | 16.40 | 17.09 | 16.28 | 17.07 | 114,126 | +0.83(+5.12%) |
Oct 17, 2013 | 16.06 | 16.26 | 15.92 | 16.23 | 97,886 | +0.15(+0.94%) |
Oct 16, 2013 | 16.22 | 16.41 | 16.02 | 16.08 | 110,173 | -0.01(-0.06%) |
Oct 15, 2013 | 16.41 | 16.60 | 16.09 | 16.09 | 88,105 | -0.39(-2.35%) |
Oct 14, 2013 | 16.06 | 16.60 | 16.06 | 16.48 | 101,729 | +0.31(+1.93%) |
Oct 11, 2013 | 16.23 | 16.23 | 15.88 | 16.17 | 0 | -0.16(-0.98%) |
Oct 10, 2013 | 16.34 | 16.52 | 16.20 | 16.33 | 59,327 | +0.28(+1.76%) |
Oct 09, 2013 | 16.21 | 16.21 | 15.81 | 16.05 | 174,458 | -0.07(-0.41%) |
Oct 08, 2013 | 16.46 | 16.49 | 15.97 | 16.11 | 68,000 | -0.40(-2.40%) |
Oct 07, 2013 | 16.87 | 16.92 | 16.30 | 16.51 | 0 | -0.55(-3.21%) |
Oct 04, 2013 | 16.84 | 17.27 | 16.84 | 17.06 | 0 | +0.18(+1.06%) |
Oct 03, 2013 | 17.27 | 17.40 | 16.62 | 16.88 | 0 | -0.47(-2.72%) |
Oct 02, 2013 | 17.47 | 17.59 | 17.31 | 17.35 | 100,470 | -0.30(-1.71%) |