Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.40 | 20.62 | 20.26 | 20.37 | 265,141 | +0.03(+0.16%) |
Dec 30, 2013 | 20.38 | 20.44 | 20.23 | 20.34 | 113,025 | -0.04(-0.18%) |
Dec 27, 2013 | 20.30 | 20.42 | 20.14 | 20.38 | 194,307 | +0.16(+0.79%) |
Dec 26, 2013 | 20.32 | 20.42 | 20.11 | 20.22 | 151,253 | +0.05(+0.24%) |
Dec 25, 2013 | 20.18 | 20.36 | 20.10 | 20.17 | 72,222 | +0.00(+0.00%) |
Dec 24, 2013 | 20.18 | 20.36 | 20.10 | 20.17 | 72,222 | +0.06(+0.29%) |
Dec 23, 2013 | 20.30 | 20.36 | 19.94 | 20.11 | 176,746 | -0.04(-0.18%) |
Dec 20, 2013 | 19.63 | 20.27 | 19.49 | 20.15 | 836,921 | +0.55(+2.81%) |
Dec 19, 2013 | 19.86 | 19.86 | 19.49 | 19.60 | 148,717 | -0.25(-1.28%) |
Dec 18, 2013 | 19.73 | 19.98 | 19.45 | 19.85 | 340,432 | +0.10(+0.48%) |
Dec 17, 2013 | 19.98 | 19.98 | 19.70 | 19.76 | 270,808 | -0.15(-0.77%) |
Dec 16, 2013 | 19.60 | 20.04 | 19.59 | 19.91 | 265,685 | +0.47(+2.42%) |
Dec 13, 2013 | 19.32 | 19.56 | 19.04 | 19.44 | 214,153 | +0.21(+1.07%) |
Dec 12, 2013 | 18.90 | 19.45 | 18.90 | 19.23 | 238,494 | +0.37(+1.94%) |
Dec 11, 2013 | 19.17 | 19.17 | 18.79 | 18.87 | 238,799 | -0.22(-1.14%) |
Dec 10, 2013 | 19.55 | 19.62 | 19.08 | 19.09 | 261,720 | -0.48(-2.46%) |
Dec 09, 2013 | 19.69 | 19.73 | 19.42 | 19.57 | 122,351 | -0.17(-0.86%) |
Dec 06, 2013 | 19.62 | 19.77 | 19.40 | 19.74 | 78,735 | +0.35(+1.80%) |
Dec 05, 2013 | 19.42 | 19.53 | 19.25 | 19.39 | 62,875 | -0.04(-0.22%) |
Dec 04, 2013 | 19.44 | 19.58 | 19.29 | 19.43 | 118,102 | -0.12(-0.62%) |
Dec 03, 2013 | 19.33 | 19.65 | 19.33 | 19.55 | 250,673 | +0.11(+0.57%) |
Dec 02, 2013 | 19.80 | 19.80 | 19.34 | 19.44 | 160,616 | -0.31(-1.58%) |
Nov 29, 2013 | 19.87 | 19.93 | 19.62 | 19.75 | 68,545 | +0.02(+0.08%) |
Nov 28, 2013 | 19.62 | 19.81 | 19.56 | 19.74 | 154,382 | +0.00(+0.00%) |
Nov 27, 2013 | 19.62 | 19.81 | 19.56 | 19.74 | 154,382 | +0.05(+0.24%) |
Nov 26, 2013 | 19.81 | 19.86 | 19.56 | 19.69 | 169,098 | +0.09(+0.48%) |
Nov 25, 2013 | 19.60 | 19.71 | 19.43 | 19.60 | 83,949 | +0.00(+0.00%) |
Nov 22, 2013 | 19.56 | 19.71 | 19.27 | 19.60 | 166,743 | +0.06(+0.29%) |
Nov 21, 2013 | 19.22 | 19.58 | 19.22 | 19.54 | 145,098 | +0.34(+1.77%) |
Nov 20, 2013 | 19.46 | 19.61 | 19.09 | 19.20 | 148,826 | -0.13(-0.68%) |
Nov 19, 2013 | 19.36 | 19.59 | 19.23 | 19.33 | 158,351 | +0.04(+0.19%) |
Nov 18, 2013 | 19.36 | 19.52 | 19.18 | 19.29 | 99,503 | -0.12(-0.62%) |
Nov 15, 2013 | 19.28 | 19.52 | 19.10 | 19.41 | 218,051 | +0.10(+0.52%) |
Nov 14, 2013 | 19.33 | 19.38 | 19.14 | 19.31 | 54,509 | +0.03(+0.16%) |
Nov 13, 2013 | 18.92 | 19.28 | 18.70 | 19.28 | 215,197 | +0.18(+0.93%) |
Nov 12, 2013 | 19.53 | 19.53 | 18.97 | 19.10 | 105,278 | -0.17(-0.87%) |
Nov 11, 2013 | 19.46 | 19.52 | 19.09 | 19.27 | 331,103 | -0.16(-0.84%) |
Nov 08, 2013 | 19.21 | 19.47 | 18.91 | 19.43 | 197,894 | +0.23(+1.17%) |
Nov 07, 2013 | 19.37 | 19.45 | 19.02 | 19.21 | 132,122 | -0.23(-1.16%) |
Nov 06, 2013 | 19.51 | 19.61 | 19.37 | 19.43 | 48,455 | +0.07(+0.38%) |
Nov 05, 2013 | 19.38 | 19.76 | 19.33 | 19.36 | 87,410 | -0.06(-0.30%) |
Nov 04, 2013 | 19.49 | 19.57 | 19.26 | 19.42 | 189,513 | +0.06(+0.30%) |
Nov 01, 2013 | 19.46 | 19.60 | 19.19 | 19.36 | 318,142 | -0.16(-0.83%) |
Oct 31, 2013 | 19.73 | 19.73 | 19.30 | 19.52 | 223,830 | -0.09(-0.45%) |
Oct 30, 2013 | 19.83 | 19.95 | 19.57 | 19.61 | 91,440 | -0.21(-1.06%) |
Oct 29, 2013 | 19.99 | 20.04 | 19.59 | 19.82 | 155,755 | -0.09(-0.45%) |
Oct 28, 2013 | 19.97 | 20.00 | 19.71 | 19.91 | 104,419 | +0.07(+0.37%) |
Oct 25, 2013 | 19.72 | 19.87 | 19.50 | 19.84 | 158,941 | +0.20(+1.01%) |
Oct 24, 2013 | 19.64 | 19.70 | 19.52 | 19.64 | 81,351 | -0.01(-0.05%) |
Oct 23, 2013 | 19.61 | 20.02 | 19.59 | 19.65 | 213,763 | -0.05(-0.27%) |
Oct 22, 2013 | 19.44 | 19.83 | 19.44 | 19.70 | 200,453 | +0.31(+1.59%) |
Oct 21, 2013 | 19.39 | 19.47 | 19.28 | 19.39 | 153,733 | +0.04(+0.19%) |
Oct 18, 2013 | 19.29 | 19.37 | 19.03 | 19.35 | 443,651 | +0.26(+1.37%) |
Oct 17, 2013 | 18.74 | 19.14 | 18.74 | 19.09 | 95,778 | +0.30(+1.62%) |
Oct 16, 2013 | 18.76 | 19.04 | 18.66 | 18.79 | 100,369 | +0.12(+0.62%) |
Oct 15, 2013 | 18.96 | 18.96 | 18.49 | 18.67 | 167,576 | -0.19(-1.03%) |
Oct 14, 2013 | 18.82 | 18.98 | 18.64 | 18.87 | 107,317 | -0.08(-0.44%) |
Oct 11, 2013 | 18.72 | 18.95 | 18.66 | 18.95 | 138,181 | +0.25(+1.32%) |
Oct 10, 2013 | 18.50 | 18.72 | 18.29 | 18.70 | 110,776 | +0.38(+2.09%) |
Oct 09, 2013 | 18.36 | 18.62 | 18.20 | 18.32 | 226,714 | -0.03(-0.14%) |
Oct 08, 2013 | 18.27 | 18.62 | 18.27 | 18.35 | 275,773 | +0.12(+0.63%) |
Oct 07, 2013 | 18.19 | 18.41 | 18.19 | 18.23 | 129,815 | -0.10(-0.57%) |
Oct 04, 2013 | 18.32 | 18.47 | 18.27 | 18.34 | 93,157 | -0.02(-0.11%) |
Oct 03, 2013 | 18.65 | 18.65 | 18.30 | 18.36 | 225,867 | -0.37(-1.99%) |
Oct 02, 2013 | 18.84 | 19.03 | 18.69 | 18.73 | 160,955 | -0.25(-1.30%) |