Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.05 | 28.07 | 28.07 | 28.07 | 3,900 | +0.25(+0.90%) |
Dec 30, 2013 | 28.00 | 28.29 | 27.82 | 27.82 | 4,188 | +0.12(+0.43%) |
Dec 27, 2013 | 27.40 | 28.95 | 27.20 | 27.70 | 15,372 | +0.40(+1.47%) |
Dec 26, 2013 | 27.39 | 27.50 | 27.02 | 27.30 | 4,040 | +0.44(+1.64%) |
Dec 24, 2013 | 27.00 | 27.00 | 26.85 | 26.86 | 2,000 | +0.01(+0.04%) |
Dec 23, 2013 | 25.93 | 27.49 | 25.55 | 26.85 | 9,631 | +0.94(+3.63%) |
Dec 20, 2013 | 25.75 | 26.40 | 25.14 | 25.91 | 2,134 | -0.46(-1.74%) |
Dec 19, 2013 | 25.78 | 26.44 | 25.30 | 26.37 | 4,715 | +0.97(+3.82%) |
Dec 18, 2013 | 24.38 | 26.00 | 24.35 | 25.40 | 6,778 | -0.60(-2.31%) |
Dec 17, 2013 | 26.02 | 26.44 | 25.91 | 26.00 | 6,825 | -0.30(-1.14%) |
Dec 16, 2013 | 26.00 | 26.50 | 25.83 | 26.30 | 6,356 | +0.89(+3.50%) |
Dec 13, 2013 | 24.34 | 25.53 | 24.34 | 25.41 | 8,611 | +0.87(+3.55%) |
Dec 12, 2013 | 25.39 | 25.74 | 24.04 | 24.54 | 11,261 | -1.21(-4.70%) |
Dec 11, 2013 | 25.75 | 25.76 | 25.02 | 25.75 | 10,184 | +0.03(+0.12%) |
Dec 10, 2013 | 25.77 | 26.00 | 25.72 | 25.72 | 4,874 | -0.47(-1.79%) |
Dec 09, 2013 | 26.11 | 26.40 | 26.00 | 26.19 | 2,196 | -0.31(-1.17%) |
Dec 06, 2013 | 25.85 | 26.50 | 25.71 | 26.50 | 3,562 | +0.66(+2.55%) |
Dec 05, 2013 | 26.26 | 26.43 | 25.81 | 25.84 | 3,905 | -0.10(-0.39%) |
Dec 04, 2013 | 26.42 | 26.46 | 25.84 | 25.94 | 6,886 | -0.48(-1.82%) |
Dec 03, 2013 | 27.40 | 27.40 | 26.04 | 26.42 | 7,282 | -0.70(-2.58%) |
Dec 02, 2013 | 25.00 | 27.49 | 24.95 | 27.12 | 58,332 | +2.12(+8.48%) |
Nov 29, 2013 | 24.21 | 25.00 | 24.21 | 25.00 | 6,885 | +0.55(+2.25%) |
Nov 27, 2013 | 22.28 | 25.71 | 22.24 | 24.45 | 26,538 | +2.24(+10.09%) |
Nov 26, 2013 | 22.60 | 22.60 | 21.87 | 22.21 | 3,740 | -0.54(-2.37%) |
Nov 25, 2013 | 22.64 | 22.75 | 22.60 | 22.75 | 500 | +0.39(+1.75%) |
Nov 22, 2013 | 22.07 | 22.60 | 22.00 | 22.36 | 2,268 | +0.33(+1.49%) |
Nov 21, 2013 | 21.94 | 22.51 | 21.79 | 22.03 | 3,428 | -0.25(-1.12%) |
Nov 20, 2013 | 21.78 | 22.42 | 21.75 | 22.28 | 6,920 | +0.28(+1.27%) |
Nov 19, 2013 | 21.91 | 22.68 | 21.91 | 22.00 | 1,044 | -0.30(-1.34%) |
Nov 18, 2013 | 22.60 | 22.69 | 21.75 | 22.30 | 1,209 | -0.30(-1.33%) |
Nov 15, 2013 | 22.45 | 22.72 | 22.45 | 22.60 | 1,815 | +0.69(+3.13%) |
Nov 14, 2013 | 22.00 | 22.00 | 21.79 | 21.91 | 450 | -0.11(-0.48%) |
Nov 13, 2013 | 22.42 | 22.68 | 21.75 | 22.02 | 910 | -0.40(-1.78%) |
Nov 11, 2013 | 21.70 | 22.42 | 22.42 | 22.42 | 700 | +0.42(+1.91%) |
Nov 08, 2013 | 21.96 | 22.23 | 21.40 | 22.00 | 21,297 | +0.29(+1.34%) |
Nov 07, 2013 | 22.62 | 22.62 | 21.66 | 21.71 | 8,480 | -0.94(-4.16%) |
Nov 05, 2013 | 22.11 | 22.65 | 22.65 | 22.65 | 900 | +0.09(+0.41%) |
Nov 04, 2013 | 22.03 | 22.74 | 21.59 | 22.56 | 2,698 | +0.39(+1.76%) |
Nov 01, 2013 | 21.71 | 22.69 | 21.71 | 22.17 | 1,002 | -0.01(-0.05%) |
Oct 31, 2013 | 22.65 | 22.75 | 21.83 | 22.18 | 9,998 | -0.45(-1.99%) |
Oct 30, 2013 | 22.45 | 22.63 | 22.10 | 22.63 | 3,949 | +0.61(+2.77%) |
Oct 29, 2013 | 22.02 | 22.02 | 22.02 | 22.02 | 100 | -0.06(-0.27%) |
Oct 28, 2013 | 22.40 | 22.43 | 21.41 | 22.08 | 4,301 | -0.42(-1.87%) |
Oct 25, 2013 | 20.90 | 22.80 | 20.10 | 22.50 | 25,739 | +1.64(+7.86%) |
Oct 24, 2013 | 20.25 | 20.86 | 19.60 | 20.86 | 12,798 | +0.61(+3.01%) |
Oct 23, 2013 | 19.73 | 20.25 | 19.73 | 20.25 | 1,047 | +0.17(+0.85%) |
Oct 22, 2013 | 19.06 | 20.15 | 19.06 | 20.08 | 3,910 | +0.50(+2.55%) |
Oct 21, 2013 | 19.49 | 19.70 | 19.39 | 19.58 | 540 | -0.09(-0.46%) |
Oct 18, 2013 | 19.70 | 19.70 | 19.09 | 19.67 | 2,085 | +0.09(+0.46%) |
Oct 17, 2013 | 19.30 | 19.58 | 19.10 | 19.58 | 9,148 | +0.08(+0.41%) |
Oct 16, 2013 | 19.50 | 19.50 | 19.18 | 19.50 | 1,784 | -0.07(-0.36%) |
Oct 15, 2013 | 19.25 | 19.57 | 19.07 | 19.57 | 2,467 | +0.31(+1.61%) |
Oct 14, 2013 | 19.35 | 19.66 | 19.25 | 19.26 | 1,417 | +0.25(+1.32%) |
Oct 11, 2013 | 19.02 | 19.62 | 19.01 | 19.01 | 3,617 | -0.24(-1.25%) |
Oct 10, 2013 | 19.70 | 19.70 | 19.01 | 19.25 | 4,302 | -0.04(-0.21%) |
Oct 09, 2013 | 18.59 | 19.60 | 18.46 | 19.29 | 3,921 | +0.88(+4.78%) |
Oct 08, 2013 | 18.30 | 18.88 | 18.30 | 18.41 | 3,298 | -0.15(-0.81%) |
Oct 07, 2013 | 18.33 | 18.96 | 18.30 | 18.56 | 2,910 | +0.11(+0.60%) |
Oct 04, 2013 | 18.60 | 18.99 | 18.42 | 18.45 | 4,407 | -0.30(-1.60%) |
Oct 03, 2013 | 18.75 | 18.75 | 18.75 | 18.75 | 111 | -0.30(-1.57%) |
Oct 02, 2013 | 18.60 | 19.05 | 18.40 | 19.05 | 1,215 | +0.70(+3.81%) |