Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.33 | 24.28 | 24.28 | 24.28 | 127,000 | +1.24(+5.38%) |
Dec 30, 2013 | 23.53 | 23.53 | 22.52 | 23.04 | 132,018 | -0.47(-2.00%) |
Dec 27, 2013 | 24.04 | 24.04 | 23.41 | 23.51 | 64,983 | -0.42(-1.76%) |
Dec 26, 2013 | 24.04 | 24.52 | 23.82 | 23.93 | 91,258 | -0.05(-0.21%) |
Dec 24, 2013 | 24.14 | 24.14 | 23.38 | 23.98 | 75,992 | -0.12(-0.50%) |
Dec 23, 2013 | 23.60 | 24.11 | 23.42 | 24.10 | 278,018 | +0.67(+2.86%) |
Dec 20, 2013 | 23.30 | 24.12 | 22.91 | 23.43 | 417,439 | +0.25(+1.08%) |
Dec 19, 2013 | 23.29 | 23.62 | 22.83 | 23.18 | 120,504 | -0.10(-0.43%) |
Dec 18, 2013 | 23.18 | 23.38 | 22.59 | 23.28 | 183,618 | +0.10(+0.43%) |
Dec 17, 2013 | 23.70 | 23.70 | 22.47 | 23.18 | 163,804 | -0.59(-2.48%) |
Dec 16, 2013 | 23.29 | 24.23 | 22.93 | 23.77 | 95,240 | +0.54(+2.32%) |
Dec 13, 2013 | 23.85 | 23.97 | 22.81 | 23.23 | 93,275 | -0.56(-2.35%) |
Dec 12, 2013 | 23.36 | 24.23 | 23.12 | 23.79 | 69,018 | +0.32(+1.36%) |
Dec 11, 2013 | 24.60 | 24.61 | 23.02 | 23.47 | 154,345 | -1.19(-4.83%) |
Dec 10, 2013 | 24.97 | 25.22 | 24.55 | 24.66 | 89,604 | -0.41(-1.64%) |
Dec 09, 2013 | 25.17 | 25.23 | 24.51 | 25.07 | 101,273 | +0.00(+0.00%) |
Dec 06, 2013 | 25.28 | 25.80 | 24.57 | 25.07 | 0 | +0.20(+0.80%) |
Dec 05, 2013 | 25.32 | 25.66 | 24.73 | 24.87 | 0 | -0.33(-1.31%) |
Dec 04, 2013 | 24.98 | 25.98 | 24.79 | 25.20 | 0 | +0.17(+0.68%) |
Dec 03, 2013 | 24.79 | 25.23 | 24.42 | 25.03 | 0 | +0.17(+0.68%) |
Dec 02, 2013 | 24.54 | 25.15 | 24.15 | 24.86 | 148,003 | +0.33(+1.35%) |
Nov 29, 2013 | 24.94 | 25.34 | 24.50 | 24.53 | 0 | -0.18(-0.73%) |
Nov 27, 2013 | 24.38 | 24.81 | 24.08 | 24.71 | 0 | +0.42(+1.73%) |
Nov 26, 2013 | 23.61 | 24.87 | 23.61 | 24.29 | 0 | +0.64(+2.71%) |
Nov 25, 2013 | 25.33 | 25.33 | 23.25 | 23.65 | 125,669 | -1.60(-6.34%) |
Nov 22, 2013 | 25.21 | 25.64 | 24.69 | 25.25 | 0 | +0.12(+0.48%) |
Nov 21, 2013 | 23.99 | 25.77 | 23.99 | 25.13 | 99,822 | +1.32(+5.54%) |
Nov 20, 2013 | 24.33 | 24.55 | 23.75 | 23.81 | 0 | -0.49(-2.02%) |
Nov 19, 2013 | 24.52 | 25.18 | 24.01 | 24.30 | 66,873 | -0.14(-0.57%) |
Nov 18, 2013 | 24.74 | 25.68 | 24.11 | 24.44 | 0 | -0.12(-0.49%) |
Nov 15, 2013 | 23.70 | 24.92 | 23.54 | 24.56 | 0 | +0.87(+3.67%) |
Nov 14, 2013 | 23.84 | 25.30 | 23.36 | 23.69 | 0 | -0.86(-3.50%) |
Nov 12, 2013 | 23.62 | 24.63 | 23.37 | 24.55 | 0 | +0.91(+3.85%) |
Nov 11, 2013 | 24.54 | 24.65 | 23.34 | 23.64 | 0 | -0.83(-3.39%) |
Nov 08, 2013 | 23.96 | 25.46 | 23.96 | 24.47 | 0 | +0.54(+2.26%) |
Nov 07, 2013 | 24.46 | 24.72 | 23.61 | 23.93 | 77,229 | -0.45(-1.85%) |
Nov 06, 2013 | 26.31 | 26.38 | 24.32 | 24.38 | 77,319 | -1.68(-6.45%) |
Nov 05, 2013 | 26.13 | 26.34 | 25.49 | 26.06 | 0 | -0.29(-1.10%) |
Nov 04, 2013 | 26.45 | 26.62 | 26.07 | 26.35 | 65,379 | -0.02(-0.08%) |
Nov 01, 2013 | 26.93 | 27.02 | 25.76 | 26.37 | 0 | -0.61(-2.26%) |
Oct 31, 2013 | 26.87 | 27.61 | 26.26 | 26.98 | 0 | +0.20(+0.75%) |
Oct 30, 2013 | 27.84 | 28.42 | 26.76 | 26.78 | 226,849 | -1.13(-4.05%) |
Oct 29, 2013 | 26.38 | 27.96 | 26.38 | 27.91 | 0 | +1.54(+5.84%) |
Oct 28, 2013 | 24.69 | 26.85 | 24.69 | 26.37 | 0 | +1.67(+6.76%) |
Oct 25, 2013 | 24.38 | 25.00 | 24.27 | 24.70 | 0 | +0.45(+1.86%) |
Oct 24, 2013 | 23.53 | 24.40 | 23.22 | 24.25 | 200,837 | +1.27(+5.53%) |
Oct 23, 2013 | 21.50 | 23.75 | 21.24 | 22.98 | 0 | +1.53(+7.13%) |
Oct 22, 2013 | 21.72 | 21.72 | 20.59 | 21.45 | 122,027 | -0.04(-0.16%) |
Oct 21, 2013 | 21.71 | 22.00 | 21.32 | 21.48 | 208,568 | -0.05(-0.21%) |
Oct 18, 2013 | 21.99 | 21.99 | 21.00 | 21.53 | 305,346 | +0.84(+4.06%) |
Oct 17, 2013 | 19.16 | 22.07 | 19.16 | 20.69 | 260,747 | +1.15(+5.89%) |
Oct 16, 2013 | 19.28 | 19.76 | 19.28 | 19.54 | 188,787 | +0.43(+2.25%) |
Oct 15, 2013 | 19.23 | 19.52 | 19.00 | 19.11 | 116,587 | -0.22(-1.14%) |
Oct 14, 2013 | 19.70 | 19.80 | 19.13 | 19.33 | 49,433 | -0.52(-2.62%) |
Oct 11, 2013 | 19.84 | 20.20 | 19.53 | 19.85 | 0 | -0.02(-0.10%) |
Oct 10, 2013 | 19.27 | 20.07 | 19.27 | 19.87 | 54,210 | +0.84(+4.41%) |
Oct 09, 2013 | 20.10 | 20.20 | 18.94 | 19.03 | 0 | -1.03(-5.13%) |
Oct 08, 2013 | 20.68 | 20.81 | 20.01 | 20.06 | 100,862 | -0.56(-2.72%) |
Oct 07, 2013 | 20.94 | 20.97 | 20.52 | 20.62 | 0 | -0.61(-2.87%) |
Oct 04, 2013 | 21.32 | 21.67 | 20.92 | 21.23 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 21.57 | 21.77 | 21.15 | 21.23 | 0 | -0.45(-2.08%) |
Oct 02, 2013 | 21.69 | 22.13 | 21.03 | 21.68 | 157,159 | -0.16(-0.73%) |