Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.60 | 24.17 | 24.17 | 24.17 | 541,800 | +0.68(+2.89%) |
Dec 30, 2013 | 23.42 | 23.58 | 23.00 | 23.49 | 634,590 | +0.31(+1.34%) |
Dec 27, 2013 | 23.70 | 24.00 | 23.16 | 23.18 | 857,039 | -0.50(-2.11%) |
Dec 26, 2013 | 22.54 | 24.10 | 22.48 | 23.68 | 978,304 | +1.48(+6.67%) |
Dec 24, 2013 | 22.44 | 22.46 | 21.45 | 22.20 | 663,154 | -0.13(-0.58%) |
Dec 23, 2013 | 22.20 | 22.50 | 21.65 | 22.33 | 1,248,063 | +0.84(+3.91%) |
Dec 20, 2013 | 20.73 | 22.49 | 20.56 | 21.49 | 1,956,610 | +1.06(+5.19%) |
Dec 19, 2013 | 19.70 | 20.75 | 19.63 | 20.43 | 1,162,176 | +0.81(+4.13%) |
Dec 18, 2013 | 19.50 | 19.81 | 19.41 | 19.62 | 914,650 | +0.25(+1.29%) |
Dec 17, 2013 | 19.66 | 19.67 | 19.25 | 19.37 | 902,879 | +0.00(+0.00%) |
Dec 16, 2013 | 19.24 | 19.47 | 19.10 | 19.37 | 381,370 | +0.45(+2.38%) |
Dec 13, 2013 | 18.43 | 18.99 | 18.35 | 18.92 | 418,388 | +0.57(+3.11%) |
Dec 12, 2013 | 18.25 | 18.54 | 17.85 | 18.35 | 465,053 | -0.02(-0.11%) |
Dec 11, 2013 | 19.05 | 19.07 | 18.25 | 18.37 | 530,497 | -0.72(-3.77%) |
Dec 10, 2013 | 19.47 | 19.53 | 19.00 | 19.09 | 277,127 | -0.32(-1.65%) |
Dec 09, 2013 | 19.25 | 19.66 | 19.20 | 19.41 | 451,050 | +0.24(+1.25%) |
Dec 06, 2013 | 19.76 | 19.98 | 18.81 | 19.17 | 0 | -0.50(-2.54%) |
Dec 05, 2013 | 19.61 | 20.02 | 19.40 | 19.67 | 0 | +0.29(+1.50%) |
Dec 04, 2013 | 18.78 | 19.62 | 18.72 | 19.38 | 0 | +0.64(+3.42%) |
Dec 03, 2013 | 18.75 | 18.80 | 18.46 | 18.74 | 0 | -0.01(-0.05%) |
Dec 02, 2013 | 19.47 | 19.69 | 18.60 | 18.75 | 0 | -0.40(-2.09%) |
Nov 29, 2013 | 19.25 | 19.25 | 18.99 | 19.15 | 0 | +0.03(+0.16%) |
Nov 27, 2013 | 19.14 | 19.29 | 19.01 | 19.12 | 0 | -0.05(-0.26%) |
Nov 26, 2013 | 19.30 | 19.30 | 18.78 | 19.17 | 333,412 | -0.06(-0.31%) |
Nov 25, 2013 | 19.79 | 19.79 | 19.11 | 19.23 | 0 | -0.25(-1.28%) |
Nov 22, 2013 | 19.81 | 19.88 | 19.25 | 19.48 | 0 | -0.25(-1.27%) |
Nov 21, 2013 | 19.14 | 19.97 | 19.06 | 19.73 | 0 | +0.59(+3.08%) |
Nov 20, 2013 | 19.51 | 19.57 | 18.65 | 19.14 | 0 | -0.21(-1.09%) |
Nov 19, 2013 | 21.00 | 21.09 | 19.13 | 19.35 | 0 | -1.35(-6.52%) |
Nov 18, 2013 | 20.47 | 21.18 | 19.80 | 20.70 | 0 | +1.27(+6.54%) |
Nov 15, 2013 | 18.62 | 19.54 | 18.50 | 19.43 | 0 | +1.25(+6.88%) |
Nov 14, 2013 | 18.02 | 18.49 | 17.76 | 18.18 | 0 | +0.07(+0.39%) |
Nov 13, 2013 | 17.97 | 18.15 | 17.75 | 18.11 | 0 | +0.14(+0.78%) |
Nov 12, 2013 | 18.98 | 18.98 | 17.81 | 17.97 | 0 | -0.78(-4.16%) |
Nov 11, 2013 | 17.10 | 18.78 | 17.10 | 18.75 | 0 | +1.66(+9.71%) |
Nov 08, 2013 | 16.48 | 17.30 | 15.50 | 17.09 | 0 | -0.03(-0.18%) |
Nov 07, 2013 | 17.76 | 17.90 | 17.08 | 17.12 | 426,740 | -0.61(-3.44%) |
Nov 06, 2013 | 17.78 | 17.92 | 17.47 | 17.73 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 18.11 | 18.15 | 17.69 | 17.73 | 0 | -0.31(-1.72%) |
Nov 04, 2013 | 18.00 | 18.09 | 17.77 | 18.04 | 0 | +0.09(+0.50%) |
Nov 01, 2013 | 18.11 | 18.23 | 17.68 | 17.95 | 0 | -0.11(-0.61%) |
Oct 31, 2013 | 18.23 | 18.37 | 17.80 | 18.06 | 0 | -0.05(-0.28%) |
Oct 30, 2013 | 18.62 | 18.78 | 18.01 | 18.11 | 0 | -0.38(-2.06%) |
Oct 29, 2013 | 18.30 | 18.59 | 18.11 | 18.49 | 0 | +0.16(+0.87%) |
Oct 28, 2013 | 18.86 | 18.86 | 18.04 | 18.33 | 0 | -0.43(-2.29%) |
Oct 25, 2013 | 19.19 | 19.21 | 18.60 | 18.76 | 0 | -0.38(-1.99%) |
Oct 24, 2013 | 19.32 | 19.36 | 18.80 | 19.14 | 0 | +0.13(+0.68%) |
Oct 23, 2013 | 19.10 | 19.44 | 18.63 | 19.01 | 0 | -0.27(-1.40%) |
Oct 22, 2013 | 19.59 | 19.75 | 19.17 | 19.28 | 0 | -0.23(-1.18%) |
Oct 21, 2013 | 19.32 | 19.54 | 19.04 | 19.51 | 0 | +0.31(+1.61%) |
Oct 18, 2013 | 19.75 | 19.80 | 19.17 | 19.20 | 790,630 | -0.80(-4.00%) |
Oct 17, 2013 | 20.02 | 20.40 | 19.50 | 20.00 | 0 | +0.28(+1.42%) |
Oct 16, 2013 | 18.85 | 20.00 | 18.85 | 19.72 | 0 | +0.92(+4.89%) |
Oct 15, 2013 | 19.76 | 19.97 | 18.40 | 18.80 | 0 | -0.75(-3.84%) |
Oct 14, 2013 | 17.82 | 19.75 | 17.71 | 19.55 | 0 | +2.01(+11.46%) |
Oct 11, 2013 | 17.71 | 17.74 | 17.25 | 17.54 | 0 | +0.04(+0.23%) |
Oct 10, 2013 | 17.97 | 18.09 | 17.44 | 17.50 | 0 | -0.09(-0.51%) |
Oct 09, 2013 | 16.70 | 17.78 | 16.41 | 17.59 | 0 | +1.05(+6.35%) |
Oct 08, 2013 | 17.85 | 18.28 | 16.41 | 16.54 | 0 | -1.18(-6.66%) |
Oct 07, 2013 | 17.00 | 17.75 | 16.85 | 17.72 | 0 | +0.73(+4.30%) |
Oct 04, 2013 | 16.90 | 16.99 | 16.67 | 16.99 | 618,932 | +0.25(+1.49%) |
Oct 03, 2013 | 16.90 | 16.90 | 16.10 | 16.74 | 0 | +0.02(+0.12%) |
Oct 02, 2013 | 16.78 | 16.97 | 16.55 | 16.72 | 0 | -0.05(-0.30%) |