Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.65 | 20.78 | 20.78 | 20.78 | 59,681 | -0.03(-0.17%) |
Dec 30, 2013 | 21.10 | 21.10 | 20.61 | 20.82 | 104,339 | -0.28(-1.31%) |
Dec 27, 2013 | 21.06 | 21.41 | 20.90 | 21.10 | 86,132 | +0.14(+0.66%) |
Dec 26, 2013 | 21.03 | 21.27 | 20.65 | 20.96 | 58,591 | -0.17(-0.82%) |
Dec 24, 2013 | 20.40 | 21.34 | 20.27 | 21.13 | 78,656 | +0.69(+3.38%) |
Dec 23, 2013 | 20.30 | 20.89 | 20.02 | 20.44 | 173,074 | +0.55(+2.78%) |
Dec 20, 2013 | 19.54 | 20.51 | 19.40 | 19.89 | 267,918 | +0.17(+0.88%) |
Dec 19, 2013 | 18.33 | 19.78 | 18.26 | 19.71 | 98,171 | +1.25(+6.74%) |
Dec 18, 2013 | 19.06 | 19.16 | 18.19 | 18.47 | 57,426 | -0.55(-2.91%) |
Dec 17, 2013 | 18.99 | 19.26 | 18.78 | 19.02 | 45,045 | -0.07(-0.36%) |
Dec 16, 2013 | 18.99 | 19.47 | 18.95 | 19.09 | 90,812 | +0.28(+1.47%) |
Dec 13, 2013 | 18.68 | 18.95 | 18.40 | 18.81 | 56,180 | +0.07(+0.37%) |
Dec 12, 2013 | 17.60 | 18.81 | 17.54 | 18.74 | 117,889 | +1.21(+6.90%) |
Dec 11, 2013 | 17.53 | 17.88 | 17.29 | 17.53 | 49,604 | +0.14(+0.80%) |
Dec 10, 2013 | 17.33 | 17.60 | 17.22 | 17.40 | 46,074 | -0.14(-0.79%) |
Dec 09, 2013 | 17.81 | 17.98 | 17.40 | 17.53 | 42,427 | -0.10(-0.58%) |
Dec 06, 2013 | 18.25 | 18.29 | 17.29 | 17.64 | 91,245 | -0.34(-1.90%) |
Dec 05, 2013 | 17.57 | 18.15 | 17.43 | 17.98 | 118,084 | +0.45(+2.54%) |
Dec 04, 2013 | 17.02 | 17.77 | 16.88 | 17.53 | 66,733 | +0.45(+2.61%) |
Dec 03, 2013 | 17.02 | 17.29 | 16.92 | 17.09 | 35,314 | +0.07(+0.40%) |
Dec 02, 2013 | 17.29 | 17.47 | 16.81 | 17.02 | 60,131 | -0.14(-0.80%) |
Nov 29, 2013 | 17.12 | 17.43 | 17.05 | 17.16 | 22,664 | +0.24(+1.42%) |
Nov 27, 2013 | 16.34 | 16.99 | 16.34 | 16.92 | 56,099 | +0.58(+3.56%) |
Nov 26, 2013 | 16.34 | 16.68 | 16.27 | 16.34 | 53,102 | +0.07(+0.42%) |
Nov 25, 2013 | 15.75 | 16.54 | 15.75 | 16.27 | 117,537 | +0.51(+3.26%) |
Nov 22, 2013 | 17.12 | 17.29 | 15.48 | 15.75 | 158,465 | -0.82(-4.96%) |
Nov 21, 2013 | 15.75 | 16.75 | 15.55 | 16.57 | 90,235 | +0.96(+6.14%) |
Nov 20, 2013 | 16.75 | 17.05 | 15.58 | 15.62 | 110,944 | -0.96(-5.79%) |
Nov 19, 2013 | 17.02 | 17.02 | 16.57 | 16.57 | 76,797 | -0.58(-3.39%) |
Nov 18, 2013 | 17.94 | 17.94 | 16.95 | 17.16 | 97,456 | -0.65(-3.65%) |
Nov 15, 2013 | 17.50 | 18.12 | 17.47 | 17.81 | 45,598 | +0.41(+2.36%) |
Nov 14, 2013 | 17.33 | 17.50 | 16.99 | 17.40 | 37,596 | +0.00(+0.00%) |
Nov 13, 2013 | 17.02 | 17.64 | 16.95 | 17.40 | 48,703 | +0.31(+1.80%) |
Nov 12, 2013 | 18.08 | 18.32 | 17.05 | 17.09 | 74,523 | -1.03(-5.67%) |
Nov 11, 2013 | 18.63 | 18.66 | 18.01 | 18.12 | 51,800 | -0.41(-2.22%) |
Nov 08, 2013 | 18.18 | 18.80 | 18.18 | 18.53 | 44,384 | +0.27(+1.50%) |
Nov 07, 2013 | 18.70 | 18.90 | 18.18 | 18.25 | 58,814 | -0.62(-3.27%) |
Nov 06, 2013 | 19.01 | 19.04 | 18.53 | 18.87 | 94,002 | +0.21(+1.10%) |
Nov 05, 2013 | 18.15 | 19.01 | 18.05 | 18.66 | 110,587 | +0.58(+3.22%) |
Nov 04, 2013 | 17.81 | 18.22 | 17.64 | 18.08 | 38,249 | +0.34(+1.93%) |
Nov 01, 2013 | 17.05 | 17.74 | 17.03 | 17.74 | 36,274 | +0.58(+3.39%) |
Oct 31, 2013 | 17.12 | 17.33 | 16.78 | 17.16 | 50,792 | -0.24(-1.38%) |
Oct 30, 2013 | 17.47 | 17.64 | 17.26 | 17.40 | 20,917 | -0.21(-1.17%) |
Oct 29, 2013 | 17.71 | 17.77 | 17.47 | 17.60 | 21,665 | -0.17(-0.96%) |
Oct 28, 2013 | 17.91 | 17.94 | 17.57 | 17.77 | 29,748 | -0.24(-1.33%) |
Oct 25, 2013 | 18.01 | 18.29 | 17.71 | 18.01 | 77,989 | +0.21(+1.15%) |
Oct 24, 2013 | 17.74 | 18.05 | 17.60 | 17.81 | 27,606 | +0.14(+0.77%) |
Oct 23, 2013 | 18.08 | 18.15 | 17.67 | 17.67 | 21,933 | -0.41(-2.27%) |
Oct 22, 2013 | 17.88 | 18.12 | 17.67 | 18.08 | 56,784 | +0.14(+0.76%) |
Oct 21, 2013 | 18.05 | 18.56 | 17.81 | 17.94 | 81,555 | -0.03(-0.19%) |
Oct 18, 2013 | 17.43 | 18.08 | 17.12 | 17.98 | 109,177 | +0.75(+4.37%) |
Oct 17, 2013 | 16.44 | 17.36 | 16.44 | 17.23 | 43,777 | +0.75(+4.57%) |
Oct 16, 2013 | 16.71 | 16.73 | 16.16 | 16.47 | 42,740 | -0.07(-0.41%) |
Oct 15, 2013 | 16.88 | 17.29 | 16.51 | 16.54 | 56,205 | -0.34(-2.03%) |
Oct 14, 2013 | 16.61 | 17.02 | 16.34 | 16.88 | 26,944 | +0.14(+0.82%) |
Oct 11, 2013 | 16.78 | 17.05 | 16.51 | 16.75 | 33,492 | +0.03(+0.20%) |
Oct 10, 2013 | 16.27 | 17.05 | 16.10 | 16.71 | 54,601 | +0.75(+4.72%) |
Oct 09, 2013 | 16.51 | 16.64 | 15.72 | 15.96 | 75,464 | -0.58(-3.52%) |
Oct 08, 2013 | 17.36 | 17.41 | 16.23 | 16.54 | 100,424 | -0.92(-5.29%) |
Oct 07, 2013 | 17.77 | 17.81 | 17.23 | 17.47 | 38,385 | -0.31(-1.73%) |
Oct 04, 2013 | 17.26 | 17.88 | 17.12 | 17.77 | 37,428 | +0.51(+2.98%) |
Oct 03, 2013 | 17.81 | 17.81 | 16.99 | 17.26 | 45,752 | -0.38(-2.14%) |
Oct 02, 2013 | 18.01 | 18.01 | 17.57 | 17.64 | 41,989 | -0.41(-2.28%) |