Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.74 | 21.75 | 21.75 | 21.75 | 154,700 | +0.03(+0.14%) |
Dec 30, 2013 | 21.20 | 21.88 | 21.10 | 21.72 | 295,430 | +0.48(+2.26%) |
Dec 27, 2013 | 21.61 | 21.95 | 21.17 | 21.24 | 101,065 | -0.28(-1.30%) |
Dec 26, 2013 | 21.79 | 21.95 | 21.46 | 21.52 | 168,232 | -0.13(-0.60%) |
Dec 24, 2013 | 21.37 | 21.81 | 21.37 | 21.65 | 103,746 | +0.44(+2.07%) |
Dec 23, 2013 | 21.81 | 21.97 | 21.09 | 21.21 | 251,871 | -0.52(-2.39%) |
Dec 20, 2013 | 21.42 | 21.96 | 21.32 | 21.73 | 412,581 | +0.36(+1.68%) |
Dec 19, 2013 | 21.49 | 21.68 | 21.32 | 21.37 | 174,356 | -0.28(-1.29%) |
Dec 18, 2013 | 21.22 | 21.90 | 20.91 | 21.65 | 339,258 | +0.51(+2.41%) |
Dec 17, 2013 | 21.41 | 21.54 | 21.07 | 21.14 | 234,841 | -0.25(-1.17%) |
Dec 16, 2013 | 21.08 | 21.57 | 20.75 | 21.39 | 359,516 | +0.37(+1.76%) |
Dec 13, 2013 | 20.40 | 21.20 | 20.37 | 21.02 | 267,260 | +0.72(+3.55%) |
Dec 12, 2013 | 19.89 | 20.39 | 19.69 | 20.30 | 212,284 | +0.29(+1.45%) |
Dec 11, 2013 | 20.55 | 20.71 | 19.96 | 20.01 | 347,251 | -0.56(-2.72%) |
Dec 10, 2013 | 19.94 | 20.77 | 19.92 | 20.57 | 292,570 | +0.63(+3.16%) |
Dec 09, 2013 | 20.18 | 20.30 | 19.47 | 19.94 | 343,397 | -0.23(-1.14%) |
Dec 06, 2013 | 20.30 | 20.30 | 19.69 | 20.17 | 341,038 | +0.23(+1.15%) |
Dec 05, 2013 | 20.30 | 20.50 | 19.92 | 19.94 | 92,446 | -0.33(-1.63%) |
Dec 04, 2013 | 20.02 | 20.81 | 19.94 | 20.27 | 194,028 | +0.10(+0.50%) |
Dec 03, 2013 | 19.96 | 21.05 | 19.96 | 20.17 | 370,041 | +0.13(+0.65%) |
Dec 02, 2013 | 20.98 | 20.98 | 19.79 | 20.04 | 335,942 | -1.00(-4.75%) |
Nov 29, 2013 | 21.09 | 21.17 | 20.63 | 21.04 | 113,938 | +0.10(+0.48%) |
Nov 27, 2013 | 20.71 | 21.10 | 20.64 | 20.94 | 92,477 | +0.30(+1.45%) |
Nov 26, 2013 | 20.15 | 20.89 | 20.11 | 20.64 | 174,117 | +0.46(+2.28%) |
Nov 25, 2013 | 20.95 | 21.15 | 20.14 | 20.18 | 278,993 | -0.69(-3.31%) |
Nov 22, 2013 | 20.66 | 21.02 | 20.46 | 20.87 | 264,097 | +0.30(+1.46%) |
Nov 21, 2013 | 20.39 | 20.78 | 20.11 | 20.57 | 201,147 | +0.29(+1.43%) |
Nov 20, 2013 | 20.82 | 21.10 | 20.15 | 20.28 | 222,498 | -0.61(-2.92%) |
Nov 19, 2013 | 20.88 | 21.29 | 20.64 | 20.89 | 247,863 | +0.00(+0.00%) |
Nov 18, 2013 | 21.11 | 21.60 | 20.48 | 20.89 | 655,038 | -0.17(-0.81%) |
Nov 15, 2013 | 20.71 | 21.25 | 19.68 | 21.06 | 693,059 | +0.31(+1.49%) |
Nov 14, 2013 | 21.55 | 21.62 | 20.50 | 20.75 | 549,583 | +0.63(+3.13%) |
Nov 12, 2013 | 19.42 | 20.44 | 19.42 | 20.12 | 488,294 | +0.58(+2.97%) |
Nov 11, 2013 | 19.54 | 19.93 | 19.25 | 19.54 | 302,074 | +0.01(+0.05%) |
Nov 08, 2013 | 18.69 | 19.67 | 18.49 | 19.53 | 541,985 | +1.09(+5.91%) |
Nov 07, 2013 | 18.72 | 19.72 | 18.27 | 18.44 | 667,880 | +0.54(+3.02%) |
Nov 06, 2013 | 18.26 | 18.26 | 17.74 | 17.90 | 490,116 | -0.25(-1.38%) |
Nov 05, 2013 | 18.47 | 18.75 | 18.11 | 18.15 | 224,907 | -0.35(-1.89%) |
Nov 04, 2013 | 18.55 | 18.75 | 18.30 | 18.50 | 157,938 | +0.03(+0.16%) |
Nov 01, 2013 | 18.29 | 18.72 | 18.06 | 18.47 | 384,534 | +0.19(+1.04%) |
Oct 31, 2013 | 18.53 | 18.59 | 18.00 | 18.28 | 355,753 | -0.30(-1.61%) |
Oct 30, 2013 | 18.99 | 19.09 | 18.47 | 18.58 | 211,301 | -0.42(-2.21%) |
Oct 29, 2013 | 18.97 | 19.18 | 18.76 | 19.00 | 371,573 | +0.12(+0.64%) |
Oct 28, 2013 | 18.80 | 18.91 | 18.56 | 18.88 | 227,219 | +0.04(+0.21%) |
Oct 25, 2013 | 18.70 | 19.01 | 18.63 | 18.84 | 220,885 | +0.28(+1.51%) |
Oct 24, 2013 | 18.50 | 18.66 | 18.27 | 18.56 | 489,279 | +0.15(+0.81%) |
Oct 23, 2013 | 17.88 | 18.53 | 17.75 | 18.41 | 231,758 | +0.51(+2.85%) |
Oct 22, 2013 | 18.57 | 18.67 | 17.76 | 17.90 | 246,215 | -0.65(-3.50%) |
Oct 21, 2013 | 18.91 | 18.91 | 18.41 | 18.55 | 419,248 | -0.27(-1.43%) |
Oct 18, 2013 | 18.65 | 19.11 | 18.47 | 18.82 | 768,733 | +0.34(+1.84%) |
Oct 17, 2013 | 18.35 | 18.79 | 18.30 | 18.48 | 424,579 | -0.01(-0.05%) |
Oct 16, 2013 | 18.95 | 19.10 | 18.20 | 18.49 | 700,272 | -0.26(-1.39%) |
Oct 15, 2013 | 18.97 | 19.23 | 18.56 | 18.75 | 438,109 | -0.27(-1.42%) |
Oct 14, 2013 | 18.55 | 19.24 | 18.45 | 19.02 | 1,514,015 | +0.01(+0.05%) |
Oct 11, 2013 | 18.88 | 19.36 | 18.65 | 19.01 | 2,501,286 | +0.64(+3.48%) |
Oct 10, 2013 | 17.57 | 18.79 | 17.57 | 18.37 | 1,923,173 | +0.77(+4.37%) |
Oct 09, 2013 | 21.20 | 21.37 | 17.15 | 17.60 | 5,308,519 | -10.99(-38.44%) |
Oct 08, 2013 | 29.08 | 29.17 | 28.38 | 28.59 | 185,200 | -0.42(-1.45%) |
Oct 07, 2013 | 29.67 | 29.87 | 28.82 | 29.01 | 298,541 | -0.86(-2.88%) |
Oct 04, 2013 | 29.98 | 30.25 | 29.53 | 29.87 | 241,795 | -0.19(-0.63%) |
Oct 03, 2013 | 30.92 | 30.98 | 29.99 | 30.06 | 258,498 | -1.01(-3.25%) |
Oct 02, 2013 | 31.33 | 31.37 | 30.87 | 31.07 | 204,674 | -0.41(-1.30%) |