Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.04 | 20.05 | 20.05 | 20.05 | 117,986 | -0.01(-0.07%) |
Dec 30, 2013 | 20.02 | 20.24 | 19.92 | 20.06 | 144,146 | -0.02(-0.09%) |
Dec 27, 2013 | 20.29 | 20.41 | 20.02 | 20.08 | 119,381 | -0.14(-0.68%) |
Dec 26, 2013 | 20.03 | 20.39 | 19.93 | 20.22 | 178,330 | +0.11(+0.54%) |
Dec 24, 2013 | 19.95 | 20.44 | 19.95 | 20.11 | 33,782 | +0.09(+0.47%) |
Dec 23, 2013 | 19.99 | 20.21 | 19.86 | 20.02 | 113,732 | +0.18(+0.89%) |
Dec 20, 2013 | 19.46 | 20.08 | 19.44 | 19.84 | 403,938 | +0.34(+1.73%) |
Dec 19, 2013 | 19.61 | 19.83 | 19.49 | 19.50 | 140,560 | -0.19(-0.96%) |
Dec 18, 2013 | 19.55 | 19.75 | 19.41 | 19.69 | 259,495 | +0.17(+0.88%) |
Dec 17, 2013 | 19.60 | 19.98 | 19.10 | 19.52 | 270,141 | +0.40(+2.08%) |
Dec 16, 2013 | 19.10 | 19.33 | 19.03 | 19.12 | 99,483 | +0.04(+0.20%) |
Dec 13, 2013 | 19.43 | 19.61 | 19.08 | 19.08 | 93,310 | -0.36(-1.83%) |
Dec 12, 2013 | 19.25 | 19.66 | 19.22 | 19.44 | 153,300 | +0.15(+0.76%) |
Dec 11, 2013 | 19.65 | 19.87 | 19.21 | 19.29 | 113,435 | -0.38(-1.95%) |
Dec 10, 2013 | 20.22 | 20.55 | 19.62 | 19.68 | 186,688 | -0.60(-2.97%) |
Dec 09, 2013 | 20.79 | 20.79 | 20.09 | 20.28 | 128,060 | -0.55(-2.66%) |
Dec 06, 2013 | 20.80 | 21.08 | 20.71 | 20.83 | 0 | +0.28(+1.38%) |
Dec 05, 2013 | 20.47 | 20.70 | 20.16 | 20.55 | 0 | +0.39(+1.95%) |
Dec 04, 2013 | 20.44 | 20.80 | 20.05 | 20.16 | 0 | -0.31(-1.50%) |
Dec 03, 2013 | 20.33 | 20.60 | 20.22 | 20.46 | 0 | +0.03(+0.14%) |
Dec 02, 2013 | 20.82 | 21.03 | 20.38 | 20.44 | 169,637 | -0.35(-1.69%) |
Nov 29, 2013 | 20.78 | 21.07 | 20.64 | 20.79 | 0 | +0.16(+0.78%) |
Nov 27, 2013 | 20.51 | 20.70 | 19.57 | 20.63 | 0 | +0.19(+0.95%) |
Nov 26, 2013 | 20.42 | 20.57 | 20.21 | 20.43 | 0 | +0.09(+0.47%) |
Nov 25, 2013 | 20.26 | 20.71 | 20.21 | 20.34 | 93,431 | +0.26(+1.30%) |
Nov 22, 2013 | 19.89 | 20.25 | 19.71 | 20.08 | 0 | +0.25(+1.24%) |
Nov 21, 2013 | 19.52 | 19.87 | 19.32 | 19.83 | 90,721 | +0.46(+2.37%) |
Nov 20, 2013 | 18.94 | 19.46 | 18.91 | 19.37 | 0 | +0.35(+1.84%) |
Nov 19, 2013 | 18.85 | 19.07 | 18.22 | 19.02 | 121,794 | +0.21(+1.13%) |
Nov 18, 2013 | 19.29 | 19.33 | 18.70 | 18.81 | 0 | -0.33(-1.71%) |
Nov 15, 2013 | 18.95 | 19.20 | 18.67 | 19.13 | 0 | +0.16(+0.82%) |
Nov 14, 2013 | 18.86 | 19.09 | 18.51 | 18.98 | 0 | +0.15(+0.78%) |
Nov 13, 2013 | 18.71 | 18.87 | 18.59 | 18.83 | 29,952 | +0.06(+0.30%) |
Nov 12, 2013 | 18.89 | 18.98 | 18.36 | 18.77 | 0 | -0.05(-0.25%) |
Nov 11, 2013 | 18.71 | 18.99 | 18.52 | 18.82 | 0 | +0.04(+0.20%) |
Nov 08, 2013 | 18.21 | 19.25 | 18.21 | 18.78 | 0 | +0.56(+3.07%) |
Nov 07, 2013 | 18.68 | 18.70 | 18.11 | 18.22 | 120,538 | -0.44(-2.36%) |
Nov 06, 2013 | 18.77 | 18.84 | 18.40 | 18.66 | 44,195 | +0.07(+0.36%) |
Nov 05, 2013 | 18.69 | 19.88 | 17.57 | 18.60 | 0 | -0.13(-0.71%) |
Nov 04, 2013 | 18.77 | 18.77 | 18.52 | 18.73 | 114,011 | +0.09(+0.46%) |
Nov 01, 2013 | 18.28 | 19.17 | 18.28 | 18.65 | 0 | +0.40(+2.21%) |
Oct 31, 2013 | 18.79 | 18.82 | 18.15 | 18.24 | 0 | -0.52(-2.75%) |
Oct 30, 2013 | 18.87 | 18.98 | 18.65 | 18.76 | 91,166 | -0.05(-0.25%) |
Oct 29, 2013 | 18.88 | 19.03 | 18.74 | 18.81 | 0 | +0.03(+0.15%) |
Oct 28, 2013 | 18.89 | 19.32 | 18.74 | 18.78 | 0 | +0.05(+0.25%) |
Oct 25, 2013 | 18.78 | 18.90 | 18.49 | 18.73 | 0 | +0.02(+0.10%) |
Oct 24, 2013 | 18.61 | 18.77 | 18.50 | 18.71 | 111,383 | +0.18(+0.97%) |
Oct 23, 2013 | 18.32 | 18.68 | 18.32 | 18.53 | 0 | +0.15(+0.80%) |
Oct 22, 2013 | 18.45 | 18.47 | 18.18 | 18.38 | 127,962 | +0.05(+0.28%) |
Oct 21, 2013 | 18.49 | 18.50 | 18.26 | 18.33 | 136,548 | -0.08(-0.41%) |
Oct 18, 2013 | 18.43 | 18.46 | 18.23 | 18.41 | 144,523 | +0.14(+0.78%) |
Oct 17, 2013 | 18.08 | 18.38 | 17.90 | 18.27 | 204,156 | +0.10(+0.57%) |
Oct 16, 2013 | 17.65 | 18.25 | 17.65 | 18.16 | 87,884 | +0.64(+3.68%) |
Oct 15, 2013 | 17.17 | 17.69 | 17.17 | 17.52 | 241,260 | -0.18(-1.02%) |
Oct 14, 2013 | 17.51 | 17.72 | 17.48 | 17.70 | 98,384 | +0.05(+0.27%) |
Oct 11, 2013 | 16.93 | 17.67 | 16.93 | 17.65 | 0 | +0.62(+3.64%) |
Oct 10, 2013 | 16.56 | 17.06 | 16.56 | 17.03 | 120,703 | +0.68(+4.17%) |
Oct 09, 2013 | 16.38 | 16.39 | 16.13 | 16.35 | 116,821 | -0.02(-0.12%) |
Oct 08, 2013 | 16.45 | 16.46 | 16.31 | 16.37 | 130,911 | -0.04(-0.26%) |
Oct 07, 2013 | 16.54 | 16.54 | 16.36 | 16.41 | 0 | -0.25(-1.48%) |
Oct 04, 2013 | 16.63 | 16.70 | 16.50 | 16.66 | 0 | -0.02(-0.11%) |
Oct 03, 2013 | 16.68 | 16.77 | 16.38 | 16.67 | 0 | -0.03(-0.20%) |
Oct 02, 2013 | 16.69 | 16.83 | 16.52 | 16.71 | 182,768 | -0.17(-0.98%) |