Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.08 | 21.00 | 21.00 | 21.00 | 1,018,333 | -0.10(-0.48%) |
Dec 30, 2013 | 21.11 | 21.24 | 20.99 | 21.10 | 1,172,133 | -0.03(-0.14%) |
Dec 27, 2013 | 21.06 | 21.18 | 20.87 | 21.13 | 811,306 | +0.15(+0.73%) |
Dec 26, 2013 | 20.87 | 21.04 | 20.86 | 20.98 | 746,882 | +0.13(+0.63%) |
Dec 24, 2013 | 20.60 | 20.91 | 20.48 | 20.85 | 698,943 | +0.17(+0.85%) |
Dec 23, 2013 | 20.63 | 20.89 | 20.52 | 20.67 | 1,548,550 | +0.10(+0.50%) |
Dec 20, 2013 | 21.09 | 21.22 | 20.34 | 20.57 | 3,918,954 | -0.56(-2.65%) |
Dec 19, 2013 | 21.08 | 21.48 | 21.05 | 21.13 | 2,551,082 | +0.06(+0.28%) |
Dec 18, 2013 | 20.90 | 21.44 | 20.72 | 21.07 | 3,727,708 | +0.21(+1.01%) |
Dec 17, 2013 | 20.32 | 20.90 | 20.31 | 20.86 | 3,446,668 | +0.56(+2.76%) |
Dec 16, 2013 | 19.87 | 20.34 | 19.87 | 20.30 | 1,758,540 | +0.41(+2.09%) |
Dec 13, 2013 | 19.74 | 19.90 | 19.72 | 19.89 | 892,676 | +0.15(+0.74%) |
Dec 12, 2013 | 19.92 | 19.96 | 19.59 | 19.74 | 1,288,443 | -0.20(-0.99%) |
Dec 11, 2013 | 20.07 | 20.12 | 19.93 | 19.94 | 3,585,908 | -0.10(-0.51%) |
Dec 10, 2013 | 19.75 | 20.07 | 19.73 | 20.04 | 1,873,334 | +0.27(+1.36%) |
Dec 09, 2013 | 19.80 | 19.82 | 19.58 | 19.77 | 1,721,603 | -0.07(-0.33%) |
Dec 06, 2013 | 19.78 | 19.98 | 19.64 | 19.83 | 1,391,220 | +0.20(+1.04%) |
Dec 05, 2013 | 19.11 | 19.66 | 19.10 | 19.63 | 2,728,490 | +0.45(+2.35%) |
Dec 04, 2013 | 19.29 | 19.34 | 18.93 | 19.18 | 1,613,640 | -0.13(-0.68%) |
Dec 03, 2013 | 19.40 | 19.69 | 19.16 | 19.31 | 3,664,289 | -0.17(-0.86%) |
Dec 02, 2013 | 19.27 | 19.99 | 18.87 | 19.48 | 6,136,700 | +1.40(+7.77%) |
Nov 29, 2013 | 18.05 | 18.18 | 17.98 | 18.07 | 663,543 | +0.06(+0.32%) |
Nov 27, 2013 | 18.03 | 18.11 | 17.88 | 18.01 | 1,007,949 | -0.05(-0.28%) |
Nov 26, 2013 | 18.24 | 18.34 | 18.04 | 18.07 | 1,331,347 | -0.20(-1.08%) |
Nov 25, 2013 | 18.12 | 18.31 | 18.12 | 18.26 | 1,952,564 | +0.12(+0.64%) |
Nov 22, 2013 | 18.07 | 18.18 | 17.99 | 18.15 | 1,479,610 | +0.11(+0.60%) |
Nov 21, 2013 | 17.77 | 18.04 | 17.75 | 18.04 | 1,399,102 | +0.29(+1.64%) |
Nov 20, 2013 | 18.01 | 18.02 | 17.67 | 17.75 | 1,373,672 | -0.25(-1.42%) |
Nov 19, 2013 | 17.94 | 18.11 | 17.91 | 18.00 | 1,715,428 | +0.05(+0.28%) |
Nov 18, 2013 | 17.86 | 18.05 | 17.83 | 17.95 | 2,283,779 | +0.07(+0.41%) |
Nov 15, 2013 | 17.77 | 17.94 | 17.77 | 17.88 | 1,544,043 | +0.09(+0.49%) |
Nov 14, 2013 | 17.65 | 17.79 | 17.56 | 17.79 | 1,134,363 | +0.15(+0.87%) |
Nov 13, 2013 | 17.40 | 17.64 | 17.40 | 17.64 | 1,143,457 | +0.15(+0.87%) |
Nov 12, 2013 | 17.29 | 17.53 | 17.26 | 17.48 | 2,090,443 | +0.19(+1.09%) |
Nov 11, 2013 | 17.19 | 17.36 | 17.10 | 17.29 | 1,240,458 | +0.10(+0.59%) |
Nov 08, 2013 | 16.90 | 17.24 | 16.89 | 17.19 | 1,364,804 | +0.31(+1.85%) |
Nov 07, 2013 | 17.08 | 17.20 | 16.87 | 16.88 | 1,877,416 | -0.08(-0.47%) |
Nov 06, 2013 | 16.92 | 17.08 | 16.83 | 16.96 | 1,907,338 | +0.15(+0.90%) |
Nov 05, 2013 | 16.60 | 16.86 | 16.48 | 16.81 | 2,458,539 | +0.17(+1.04%) |
Nov 04, 2013 | 16.26 | 16.65 | 16.22 | 16.63 | 2,058,124 | +0.35(+2.17%) |
Nov 01, 2013 | 16.24 | 16.31 | 16.06 | 16.28 | 2,004,973 | +0.04(+0.22%) |
Oct 31, 2013 | 16.27 | 16.49 | 16.20 | 16.24 | 2,337,913 | -0.12(-0.75%) |
Oct 30, 2013 | 16.79 | 16.85 | 16.33 | 16.37 | 2,459,663 | -0.40(-2.41%) |
Oct 29, 2013 | 16.06 | 16.93 | 15.79 | 16.77 | 5,618,909 | +0.72(+4.50%) |
Oct 28, 2013 | 15.98 | 16.34 | 15.95 | 16.05 | 2,431,335 | +0.14(+0.86%) |
Oct 25, 2013 | 16.06 | 16.11 | 15.72 | 15.91 | 2,543,274 | -0.07(-0.41%) |
Oct 24, 2013 | 16.22 | 16.32 | 15.93 | 15.98 | 2,829,569 | -0.25(-1.51%) |
Oct 23, 2013 | 16.33 | 16.35 | 16.20 | 16.22 | 2,346,040 | -0.16(-0.97%) |
Oct 22, 2013 | 16.45 | 16.50 | 16.37 | 16.38 | 2,247,444 | +0.00(+0.00%) |
Oct 21, 2013 | 16.46 | 16.53 | 16.35 | 16.38 | 1,038,095 | -0.08(-0.48%) |
Oct 18, 2013 | 16.53 | 16.53 | 16.38 | 16.46 | 1,517,597 | +0.00(+0.00%) |
Oct 17, 2013 | 16.38 | 16.50 | 16.31 | 16.46 | 1,259,472 | +0.02(+0.13%) |
Oct 16, 2013 | 16.53 | 16.57 | 16.40 | 16.44 | 1,258,880 | -0.04(-0.26%) |
Oct 15, 2013 | 16.48 | 16.55 | 16.41 | 16.48 | 725,488 | +0.01(+0.04%) |
Oct 14, 2013 | 16.30 | 16.49 | 16.27 | 16.48 | 857,491 | +0.14(+0.84%) |
Oct 11, 2013 | 16.23 | 16.37 | 16.19 | 16.34 | 1,210,840 | +0.08(+0.49%) |
Oct 10, 2013 | 16.23 | 16.27 | 16.13 | 16.26 | 784,416 | +0.22(+1.40%) |
Oct 09, 2013 | 15.94 | 16.05 | 15.84 | 16.04 | 1,104,896 | +0.10(+0.63%) |
Oct 08, 2013 | 16.07 | 16.09 | 15.88 | 15.93 | 1,237,594 | -0.19(-1.16%) |
Oct 07, 2013 | 16.42 | 16.45 | 16.10 | 16.12 | 1,834,412 | -0.53(-3.21%) |
Oct 04, 2013 | 16.41 | 16.81 | 16.40 | 16.66 | 1,077,970 | +0.22(+1.32%) |
Oct 03, 2013 | 16.57 | 16.60 | 16.25 | 16.44 | 1,347,617 | -0.17(-1.04%) |
Oct 02, 2013 | 16.68 | 16.74 | 16.49 | 16.61 | 1,002,861 | -0.14(-0.86%) |