Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 20.13 | 20.13 | 20.00 | 20.05 | 1,898 | -0.08(-0.40%) |
Dec 27, 2013 | 20.15 | 20.15 | 19.90 | 20.13 | 4,120 | +0.03(+0.15%) |
Dec 24, 2013 | 20.10 | 20.10 | 20.10 | 0 | +0.21(+1.06%) | |
Dec 23, 2013 | 20.24 | 20.24 | 19.76 | 19.89 | 8,389 | -0.15(-0.75%) |
Dec 20, 2013 | 19.85 | 20.04 | 19.85 | 20.04 | 7,577 | +0.19(+0.96%) |
Dec 19, 2013 | 19.70 | 19.85 | 19.70 | 19.85 | 36,500 | +0.21(+1.07%) |
Dec 18, 2013 | 19.50 | 20.00 | 19.50 | 19.64 | 9,675 | -0.03(-0.15%) |
Dec 17, 2013 | 19.50 | 19.73 | 19.47 | 19.67 | 18,000 | +0.16(+0.82%) |
Dec 16, 2013 | 19.44 | 19.51 | 19.30 | 19.51 | 18,020 | +0.05(+0.26%) |
Dec 13, 2013 | 19.41 | 19.46 | 19.24 | 19.46 | 1,030 | +0.00(+0.00%) |
Dec 12, 2013 | 19.20 | 19.46 | 19.20 | 19.46 | 9,715 | +0.26(+1.35%) |
Dec 11, 2013 | 19.27 | 19.27 | 19.14 | 19.20 | 12,002 | -0.11(-0.57%) |
Dec 10, 2013 | 19.30 | 19.35 | 19.25 | 19.31 | 9,079 | -0.02(-0.10%) |
Dec 09, 2013 | 19.35 | 19.35 | 19.33 | 19.33 | 2,456 | +0.04(+0.21%) |
Dec 06, 2013 | 19.25 | 19.34 | 19.20 | 19.29 | 11,245 | +0.04(+0.21%) |
Dec 05, 2013 | 19.28 | 19.30 | 19.21 | 19.25 | 4,900 | +0.05(+0.26%) |
Dec 04, 2013 | 19.23 | 19.46 | 19.20 | 19.20 | 6,086 | -0.17(-0.88%) |
Dec 03, 2013 | 19.26 | 19.37 | 19.20 | 19.37 | 3,415 | +0.07(+0.36%) |
Dec 02, 2013 | 19.24 | 19.40 | 19.20 | 19.30 | 7,526 | -0.05(-0.26%) |
Nov 29, 2013 | 19.35 | 19.45 | 19.35 | 19.35 | 2,785 | +0.00(+0.00%) |
Nov 28, 2013 | 19.33 | 19.35 | 19.22 | 19.35 | 5,871 | +0.09(+0.47%) |
Nov 27, 2013 | 19.20 | 19.26 | 19.05 | 19.26 | 6,253 | +0.00(+0.00%) |
Nov 26, 2013 | 19.25 | 19.35 | 19.25 | 19.26 | 800 | +0.00(+0.00%) |
Nov 25, 2013 | 19.29 | 19.40 | 19.20 | 19.26 | 7,423 | -0.19(-0.98%) |
Nov 22, 2013 | 19.36 | 19.45 | 19.05 | 19.45 | 15,690 | +0.00(+0.00%) |
Nov 21, 2013 | 19.21 | 19.45 | 19.20 | 19.45 | 279,311 | +0.15(+0.78%) |
Nov 20, 2013 | 19.43 | 19.43 | 19.20 | 19.30 | 12,975 | -0.05(-0.26%) |
Nov 19, 2013 | 19.46 | 19.46 | 19.35 | 19.35 | 4,182 | -0.09(-0.46%) |
Nov 18, 2013 | 19.37 | 19.49 | 19.31 | 19.44 | 9,460 | +0.08(+0.41%) |
Nov 15, 2013 | 19.49 | 19.50 | 19.36 | 19.36 | 1,800 | -0.12(-0.62%) |
Nov 14, 2013 | 19.50 | 19.50 | 19.40 | 19.48 | 4,165 | +0.00(+0.00%) |
Nov 13, 2013 | 19.68 | 19.68 | 19.40 | 19.48 | 8,134 | -0.12(-0.61%) |
Nov 12, 2013 | 19.73 | 19.75 | 19.60 | 19.60 | 9,937 | -0.11(-0.56%) |
Nov 11, 2013 | 19.75 | 19.75 | 19.62 | 19.71 | 3,121 | +0.00(+0.00%) |
Nov 08, 2013 | 19.60 | 19.75 | 19.60 | 19.71 | 11,494 | +0.11(+0.56%) |
Nov 07, 2013 | 20.00 | 20.00 | 19.50 | 19.60 | 11,157 | -0.46(-2.29%) |
Nov 06, 2013 | 20.70 | 20.70 | 20.05 | 20.06 | 8,167 | -0.64(-3.09%) |
Nov 05, 2013 | 20.32 | 20.70 | 20.30 | 20.70 | 13,573 | +0.51(+2.53%) |
Nov 04, 2013 | 19.75 | 20.19 | 19.75 | 20.19 | 9,532 | +0.43(+2.18%) |
Nov 01, 2013 | 19.59 | 19.84 | 19.51 | 19.76 | 3,300 | +0.17(+0.87%) |
Oct 31, 2013 | 19.37 | 19.59 | 19.37 | 19.59 | 11,350 | +0.22(+1.14%) |
Oct 30, 2013 | 19.59 | 19.59 | 19.37 | 19.37 | 14,726 | -0.13(-0.67%) |
Oct 29, 2013 | 19.64 | 19.65 | 19.49 | 19.50 | 6,772 | +0.00(+0.00%) |
Oct 28, 2013 | 19.70 | 19.70 | 19.50 | 19.50 | 2,399 | -0.20(-1.02%) |
Oct 25, 2013 | 19.70 | 19.70 | 19.60 | 19.70 | 4,544 | +0.00(+0.00%) |
Oct 24, 2013 | 19.32 | 19.78 | 19.32 | 19.70 | 8,075 | +0.40(+2.07%) |
Oct 23, 2013 | 19.50 | 19.77 | 19.30 | 19.30 | 48,772 | +0.05(+0.26%) |
Oct 22, 2013 | 19.31 | 19.50 | 19.25 | 19.25 | 10,780 | -0.17(-0.88%) |
Oct 21, 2013 | 19.37 | 19.42 | 19.27 | 19.42 | 1,068 | +0.15(+0.78%) |
Oct 18, 2013 | 19.25 | 19.47 | 19.25 | 19.27 | 4,666 | +0.02(+0.10%) |
Oct 17, 2013 | 19.44 | 19.45 | 19.25 | 19.25 | 13,270 | -0.20(-1.03%) |
Oct 16, 2013 | 19.32 | 19.45 | 19.30 | 19.45 | 3,081 | +0.00(+0.00%) |
Oct 15, 2013 | 19.35 | 19.45 | 19.25 | 19.45 | 6,577 | +0.15(+0.78%) |
Oct 11, 2013 | 19.30 | 19.30 | 19.30 | 0 | -0.19(-0.97%) | |
Oct 10, 2013 | 19.36 | 19.49 | 19.21 | 19.49 | 5,625 | +0.14(+0.72%) |
Oct 09, 2013 | 19.40 | 19.40 | 19.20 | 19.35 | 8,814 | +0.10(+0.52%) |
Oct 08, 2013 | 19.35 | 19.36 | 19.20 | 19.25 | 11,795 | -0.11(-0.57%) |
Oct 07, 2013 | 19.47 | 19.47 | 19.25 | 19.36 | 4,900 | -0.13(-0.67%) |
Oct 04, 2013 | 19.35 | 19.49 | 19.25 | 19.49 | 4,923 | +0.13(+0.67%) |
Oct 03, 2013 | 19.26 | 19.36 | 19.20 | 19.36 | 4,823 | +0.30(+1.57%) |
Oct 02, 2013 | 19.42 | 19.42 | 19.06 | 19.06 | 12,717 | -0.19(-0.99%) |