Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.92 | 20.18 | 20.18 | 20.18 | 930,600 | +0.34(+1.71%) |
Dec 30, 2013 | 19.77 | 19.86 | 19.67 | 19.84 | 214,935 | +0.00(+0.00%) |
Dec 27, 2013 | 19.80 | 19.87 | 19.67 | 19.84 | 175,878 | +0.12(+0.61%) |
Dec 26, 2013 | 19.90 | 19.90 | 19.47 | 19.72 | 182,825 | -0.09(-0.45%) |
Dec 24, 2013 | 19.84 | 19.91 | 19.72 | 19.81 | 76,817 | +0.02(+0.10%) |
Dec 23, 2013 | 19.92 | 19.93 | 19.65 | 19.79 | 280,005 | -0.01(-0.05%) |
Dec 20, 2013 | 19.75 | 19.95 | 19.51 | 19.80 | 861,973 | +0.08(+0.41%) |
Dec 19, 2013 | 19.69 | 19.86 | 19.51 | 19.72 | 449,646 | +0.02(+0.10%) |
Dec 18, 2013 | 19.35 | 19.80 | 19.35 | 19.70 | 769,026 | +0.40(+2.07%) |
Dec 17, 2013 | 19.10 | 19.35 | 19.03 | 19.30 | 1,109,680 | +0.26(+1.37%) |
Dec 16, 2013 | 18.97 | 19.20 | 18.88 | 19.04 | 305,310 | +0.10(+0.53%) |
Dec 13, 2013 | 19.11 | 19.12 | 18.86 | 18.94 | 280,137 | -0.08(-0.42%) |
Dec 12, 2013 | 19.00 | 19.08 | 18.77 | 19.02 | 344,483 | -0.01(-0.05%) |
Dec 11, 2013 | 19.24 | 19.29 | 18.87 | 19.03 | 316,251 | -0.23(-1.19%) |
Dec 10, 2013 | 19.57 | 19.57 | 19.10 | 19.26 | 470,286 | -0.30(-1.53%) |
Dec 09, 2013 | 19.58 | 19.62 | 19.34 | 19.56 | 609,240 | +0.08(+0.41%) |
Dec 06, 2013 | 19.15 | 19.50 | 19.03 | 19.48 | 658,805 | +0.46(+2.42%) |
Dec 05, 2013 | 19.25 | 19.37 | 18.97 | 19.02 | 182,650 | -0.18(-0.94%) |
Dec 04, 2013 | 19.10 | 19.40 | 18.86 | 19.20 | 287,165 | +0.09(+0.47%) |
Dec 03, 2013 | 19.30 | 19.50 | 18.97 | 19.11 | 879,110 | -0.21(-1.09%) |
Dec 02, 2013 | 19.31 | 19.38 | 19.04 | 19.32 | 507,694 | +0.06(+0.31%) |
Nov 29, 2013 | 19.38 | 19.42 | 19.06 | 19.26 | 291,401 | -0.01(-0.05%) |
Nov 27, 2013 | 19.18 | 19.29 | 19.10 | 19.27 | 413,696 | +0.12(+0.63%) |
Nov 26, 2013 | 18.74 | 19.25 | 18.66 | 19.15 | 771,864 | +0.45(+2.41%) |
Nov 25, 2013 | 18.61 | 18.72 | 18.49 | 18.70 | 1,109,605 | +0.08(+0.43%) |
Nov 22, 2013 | 18.55 | 18.73 | 18.39 | 18.62 | 693,438 | +0.08(+0.43%) |
Nov 21, 2013 | 18.45 | 18.80 | 18.39 | 18.54 | 698,674 | +0.18(+0.98%) |
Nov 20, 2013 | 18.43 | 18.63 | 18.32 | 18.36 | 386,723 | +0.01(+0.05%) |
Nov 19, 2013 | 18.29 | 18.70 | 18.29 | 18.35 | 564,100 | +0.01(+0.05%) |
Nov 18, 2013 | 18.55 | 18.71 | 18.15 | 18.34 | 231,571 | -0.21(-1.13%) |
Nov 15, 2013 | 18.56 | 18.88 | 18.52 | 18.55 | 528,887 | -0.03(-0.16%) |
Nov 14, 2013 | 18.66 | 18.75 | 18.52 | 18.58 | 166,723 | -0.13(-0.69%) |
Nov 12, 2013 | 18.54 | 18.75 | 18.38 | 18.71 | 321,074 | +0.14(+0.75%) |
Nov 11, 2013 | 18.52 | 18.67 | 18.43 | 18.57 | 329,724 | +0.07(+0.38%) |
Nov 08, 2013 | 18.51 | 18.54 | 18.29 | 18.50 | 352,547 | -0.04(-0.22%) |
Nov 07, 2013 | 18.78 | 18.80 | 18.35 | 18.54 | 586,008 | -0.22(-1.17%) |
Nov 06, 2013 | 18.90 | 18.90 | 18.70 | 18.76 | 396,416 | -0.05(-0.27%) |
Nov 05, 2013 | 18.78 | 18.90 | 18.63 | 18.81 | 323,249 | -0.08(-0.42%) |
Nov 04, 2013 | 18.85 | 18.98 | 18.66 | 18.89 | 527,669 | -0.09(-0.47%) |
Nov 01, 2013 | 19.24 | 19.25 | 18.49 | 18.98 | 636,197 | -0.22(-1.15%) |
Oct 31, 2013 | 18.28 | 19.32 | 17.60 | 19.20 | 1,964,233 | +1.30(+7.26%) |
Oct 30, 2013 | 18.00 | 18.06 | 17.53 | 17.90 | 601,070 | -0.03(-0.17%) |
Oct 29, 2013 | 17.90 | 18.00 | 17.83 | 17.93 | 499,886 | +0.08(+0.45%) |
Oct 28, 2013 | 17.61 | 17.94 | 17.61 | 17.85 | 271,310 | +0.20(+1.13%) |
Oct 25, 2013 | 17.95 | 17.95 | 17.59 | 17.65 | 296,949 | -0.25(-1.40%) |
Oct 24, 2013 | 17.93 | 17.97 | 17.76 | 17.90 | 302,850 | -0.03(-0.17%) |
Oct 23, 2013 | 17.67 | 17.95 | 17.66 | 17.93 | 236,297 | +0.20(+1.13%) |
Oct 22, 2013 | 17.69 | 17.76 | 17.52 | 17.73 | 370,229 | +0.14(+0.80%) |
Oct 21, 2013 | 17.43 | 17.66 | 17.20 | 17.59 | 473,784 | +0.20(+1.15%) |
Oct 18, 2013 | 17.41 | 17.50 | 17.26 | 17.39 | 304,037 | +0.17(+0.99%) |
Oct 17, 2013 | 17.17 | 17.29 | 17.03 | 17.22 | 561,889 | +0.03(+0.17%) |
Oct 16, 2013 | 17.30 | 17.38 | 17.04 | 17.19 | 589,360 | -0.04(-0.23%) |
Oct 15, 2013 | 17.62 | 17.78 | 17.17 | 17.23 | 424,629 | -0.48(-2.71%) |
Oct 14, 2013 | 17.32 | 17.82 | 17.32 | 17.71 | 386,428 | -0.24(-1.34%) |
Oct 11, 2013 | 17.77 | 17.95 | 17.62 | 17.95 | 506,475 | +0.09(+0.50%) |
Oct 10, 2013 | 17.50 | 17.86 | 17.31 | 17.86 | 425,720 | +0.47(+2.70%) |
Oct 09, 2013 | 17.32 | 17.42 | 17.18 | 17.39 | 318,948 | +0.16(+0.93%) |
Oct 08, 2013 | 17.22 | 17.32 | 17.04 | 17.23 | 381,818 | +0.00(+0.00%) |
Oct 07, 2013 | 17.09 | 17.25 | 16.93 | 17.23 | 263,677 | +0.04(+0.23%) |
Oct 04, 2013 | 17.12 | 17.29 | 17.03 | 17.19 | 172,084 | +0.03(+0.17%) |
Oct 03, 2013 | 17.19 | 17.31 | 16.95 | 17.16 | 303,201 | -0.09(-0.52%) |
Oct 02, 2013 | 17.42 | 17.50 | 17.09 | 17.25 | 414,775 | -0.25(-1.43%) |