Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.93 | 21.92 | 21.92 | 21.92 | 150,900 | -0.04(-0.18%) |
Dec 30, 2013 | 21.90 | 22.03 | 21.74 | 21.96 | 297,821 | +0.07(+0.32%) |
Dec 27, 2013 | 22.00 | 22.00 | 21.79 | 21.89 | 94,834 | -0.05(-0.23%) |
Dec 26, 2013 | 22.00 | 22.03 | 21.77 | 21.94 | 171,120 | -0.07(-0.32%) |
Dec 24, 2013 | 22.00 | 22.10 | 21.85 | 22.01 | 114,411 | +0.06(+0.27%) |
Dec 23, 2013 | 22.30 | 22.30 | 21.91 | 21.95 | 248,616 | -0.32(-1.44%) |
Dec 20, 2013 | 20.93 | 22.27 | 20.85 | 22.27 | 1,129,770 | +1.35(+6.45%) |
Dec 19, 2013 | 20.88 | 20.95 | 20.83 | 20.92 | 819,206 | +0.02(+0.10%) |
Dec 18, 2013 | 20.91 | 21.05 | 20.70 | 20.90 | 621,383 | +0.00(+0.00%) |
Dec 17, 2013 | 20.98 | 21.00 | 20.79 | 20.90 | 1,214,100 | -0.08(-0.38%) |
Dec 16, 2013 | 20.50 | 20.98 | 20.42 | 20.98 | 208,083 | +0.52(+2.54%) |
Dec 13, 2013 | 20.59 | 20.68 | 20.41 | 20.46 | 176,421 | -0.13(-0.63%) |
Dec 12, 2013 | 20.14 | 20.66 | 19.77 | 20.59 | 287,857 | +0.41(+2.03%) |
Dec 11, 2013 | 20.59 | 20.59 | 19.95 | 20.18 | 252,655 | -0.43(-2.09%) |
Dec 10, 2013 | 20.77 | 20.89 | 20.57 | 20.61 | 241,536 | -0.24(-1.15%) |
Dec 09, 2013 | 20.86 | 20.92 | 20.55 | 20.85 | 217,056 | -0.04(-0.19%) |
Dec 06, 2013 | 20.55 | 20.91 | 20.47 | 20.89 | 235,945 | +0.54(+2.65%) |
Dec 05, 2013 | 20.27 | 20.39 | 20.14 | 20.35 | 109,185 | +0.06(+0.30%) |
Dec 04, 2013 | 20.30 | 20.50 | 20.10 | 20.29 | 157,986 | -0.14(-0.69%) |
Dec 03, 2013 | 20.46 | 20.70 | 20.25 | 20.43 | 168,770 | -0.11(-0.54%) |
Dec 02, 2013 | 20.84 | 20.91 | 20.32 | 20.54 | 163,701 | -0.34(-1.63%) |
Nov 29, 2013 | 21.00 | 21.00 | 20.68 | 20.88 | 81,876 | -0.03(-0.14%) |
Nov 27, 2013 | 20.85 | 20.92 | 20.69 | 20.91 | 795,855 | +0.01(+0.05%) |
Nov 26, 2013 | 20.97 | 20.97 | 20.79 | 20.90 | 489,413 | -0.01(-0.05%) |
Nov 25, 2013 | 20.50 | 20.96 | 20.25 | 20.91 | 450,661 | +0.39(+1.90%) |
Nov 22, 2013 | 20.50 | 20.56 | 19.50 | 20.52 | 322,960 | +0.06(+0.29%) |
Nov 21, 2013 | 19.85 | 20.49 | 19.74 | 20.46 | 346,259 | +0.72(+3.65%) |
Nov 20, 2013 | 19.76 | 19.84 | 19.56 | 19.74 | 187,486 | +0.05(+0.25%) |
Nov 19, 2013 | 19.77 | 19.95 | 19.65 | 19.69 | 262,241 | -0.13(-0.66%) |
Nov 18, 2013 | 19.64 | 19.82 | 19.32 | 19.82 | 187,003 | +0.32(+1.64%) |
Nov 15, 2013 | 19.37 | 19.50 | 19.21 | 19.50 | 76,212 | +0.10(+0.52%) |
Nov 14, 2013 | 19.49 | 19.59 | 19.25 | 19.40 | 235,432 | +0.21(+1.09%) |
Nov 12, 2013 | 19.13 | 19.29 | 19.00 | 19.19 | 59,221 | +0.02(+0.10%) |
Nov 11, 2013 | 18.94 | 19.18 | 18.81 | 19.17 | 154,326 | +0.23(+1.21%) |
Nov 08, 2013 | 18.68 | 19.05 | 18.61 | 18.94 | 255,175 | +0.23(+1.23%) |
Nov 07, 2013 | 19.02 | 19.04 | 18.58 | 18.71 | 157,260 | -0.22(-1.16%) |
Nov 06, 2013 | 18.85 | 19.01 | 18.71 | 18.93 | 216,811 | +0.07(+0.37%) |
Nov 05, 2013 | 18.40 | 18.89 | 18.27 | 18.86 | 231,222 | +0.41(+2.22%) |
Nov 04, 2013 | 18.53 | 18.74 | 18.38 | 18.45 | 235,395 | +0.01(+0.05%) |
Nov 01, 2013 | 18.31 | 18.61 | 18.13 | 18.44 | 186,482 | +0.12(+0.66%) |
Oct 31, 2013 | 18.31 | 18.45 | 18.18 | 18.32 | 205,507 | +0.05(+0.27%) |
Oct 30, 2013 | 18.47 | 18.61 | 18.05 | 18.27 | 220,407 | -0.23(-1.24%) |
Oct 29, 2013 | 18.43 | 18.66 | 18.36 | 18.50 | 165,360 | +0.14(+0.76%) |
Oct 28, 2013 | 18.37 | 18.64 | 18.30 | 18.36 | 280,665 | +0.03(+0.16%) |
Oct 25, 2013 | 18.52 | 18.57 | 18.29 | 18.33 | 199,086 | -0.22(-1.19%) |
Oct 24, 2013 | 18.47 | 18.65 | 18.43 | 18.55 | 232,402 | +0.08(+0.43%) |
Oct 23, 2013 | 18.48 | 18.53 | 18.13 | 18.47 | 332,514 | -0.04(-0.22%) |
Oct 22, 2013 | 18.64 | 18.71 | 18.39 | 18.51 | 313,753 | -0.12(-0.64%) |
Oct 21, 2013 | 19.10 | 19.21 | 18.59 | 18.63 | 402,397 | -0.49(-2.56%) |
Oct 18, 2013 | 19.34 | 19.39 | 18.98 | 19.12 | 572,084 | -0.04(-0.21%) |
Oct 17, 2013 | 18.78 | 19.50 | 18.69 | 19.16 | 319,772 | +0.28(+1.48%) |
Oct 16, 2013 | 19.33 | 19.34 | 18.85 | 18.88 | 420,615 | -0.34(-1.77%) |
Oct 15, 2013 | 19.67 | 19.67 | 18.81 | 19.22 | 304,596 | -0.54(-2.73%) |
Oct 14, 2013 | 19.72 | 20.09 | 19.63 | 19.76 | 165,497 | +0.00(+0.00%) |
Oct 11, 2013 | 19.24 | 19.82 | 19.24 | 19.76 | 268,342 | +0.43(+2.22%) |
Oct 10, 2013 | 19.67 | 19.86 | 19.31 | 19.33 | 394,892 | -0.15(-0.77%) |
Oct 09, 2013 | 19.59 | 19.59 | 19.04 | 19.48 | 368,040 | -0.11(-0.56%) |
Oct 08, 2013 | 20.07 | 20.07 | 19.39 | 19.59 | 545,731 | -0.42(-2.10%) |
Oct 07, 2013 | 19.99 | 20.14 | 19.74 | 20.01 | 319,644 | -0.14(-0.69%) |
Oct 04, 2013 | 20.24 | 20.30 | 20.05 | 20.15 | 222,603 | +0.02(+0.10%) |
Oct 03, 2013 | 20.45 | 20.49 | 20.00 | 20.13 | 241,795 | -0.37(-1.80%) |
Oct 02, 2013 | 20.77 | 20.90 | 20.49 | 20.50 | 184,932 | -0.37(-1.77%) |