Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.04 | 22.90 | 22.90 | 22.90 | 43,882 | -0.08(-0.34%) |
Dec 30, 2013 | 23.21 | 23.21 | 22.70 | 22.98 | 18,538 | -0.12(-0.52%) |
Dec 27, 2013 | 23.36 | 23.36 | 22.96 | 23.10 | 18,666 | -0.16(-0.67%) |
Dec 26, 2013 | 23.27 | 23.34 | 22.91 | 23.26 | 18,108 | +0.13(+0.55%) |
Dec 24, 2013 | 23.03 | 23.23 | 23.03 | 23.13 | 36,126 | -0.02(-0.07%) |
Dec 23, 2013 | 23.13 | 23.21 | 22.86 | 23.15 | 91,896 | -0.26(-1.10%) |
Dec 20, 2013 | 20.29 | 23.56 | 20.29 | 23.41 | 527,545 | +3.20(+15.84%) |
Dec 19, 2013 | 20.46 | 20.57 | 20.19 | 20.21 | 18,265 | -0.15(-0.76%) |
Dec 18, 2013 | 20.21 | 20.48 | 19.97 | 20.36 | 21,112 | +0.15(+0.77%) |
Dec 17, 2013 | 20.56 | 20.56 | 19.97 | 20.21 | 13,950 | -0.41(-2.00%) |
Dec 16, 2013 | 20.18 | 20.63 | 20.05 | 20.62 | 17,564 | +0.46(+2.30%) |
Dec 13, 2013 | 20.27 | 20.44 | 19.96 | 20.15 | 25,045 | +0.01(+0.04%) |
Dec 12, 2013 | 20.02 | 20.30 | 20.00 | 20.15 | 14,995 | +0.14(+0.69%) |
Dec 11, 2013 | 20.15 | 20.27 | 19.85 | 20.01 | 21,540 | -0.42(-2.06%) |
Dec 10, 2013 | 19.92 | 20.76 | 19.66 | 20.43 | 44,006 | -0.04(-0.21%) |
Dec 09, 2013 | 21.19 | 21.55 | 20.00 | 20.47 | 69,420 | -0.77(-3.60%) |
Dec 06, 2013 | 21.75 | 21.99 | 21.09 | 21.24 | 0 | -0.40(-1.87%) |
Dec 05, 2013 | 21.46 | 21.70 | 21.24 | 21.64 | 0 | +0.01(+0.04%) |
Dec 04, 2013 | 21.47 | 21.93 | 21.41 | 21.63 | 0 | -0.03(-0.16%) |
Dec 03, 2013 | 21.89 | 22.12 | 21.41 | 21.67 | 0 | -0.18(-0.83%) |
Dec 02, 2013 | 22.73 | 22.99 | 21.85 | 21.85 | 0 | -0.82(-3.61%) |
Nov 29, 2013 | 22.05 | 22.70 | 22.05 | 22.67 | 0 | +0.78(+3.58%) |
Nov 27, 2013 | 21.16 | 22.12 | 21.16 | 21.88 | 0 | +0.67(+3.16%) |
Nov 26, 2013 | 21.06 | 21.63 | 20.95 | 21.21 | 0 | +0.11(+0.53%) |
Nov 25, 2013 | 20.89 | 21.25 | 20.64 | 21.10 | 31,364 | +0.11(+0.53%) |
Nov 22, 2013 | 20.89 | 21.12 | 20.70 | 20.99 | 0 | +0.10(+0.49%) |
Nov 21, 2013 | 20.83 | 21.11 | 20.59 | 20.89 | 24,742 | +0.15(+0.75%) |
Nov 20, 2013 | 20.76 | 21.06 | 20.22 | 20.73 | 0 | -0.03(-0.12%) |
Nov 19, 2013 | 20.18 | 21.12 | 19.66 | 20.76 | 49,353 | +0.53(+2.64%) |
Nov 18, 2013 | 20.39 | 20.49 | 20.00 | 20.22 | 0 | -0.15(-0.76%) |
Nov 15, 2013 | 20.63 | 20.90 | 19.80 | 20.38 | 0 | -0.30(-1.46%) |
Nov 14, 2013 | 20.46 | 20.90 | 20.18 | 20.68 | 0 | +0.16(+0.80%) |
Nov 13, 2013 | 20.75 | 21.76 | 20.09 | 20.52 | 0 | -0.27(-1.28%) |
Nov 12, 2013 | 21.23 | 21.50 | 20.52 | 20.78 | 0 | -0.57(-2.66%) |
Nov 11, 2013 | 21.47 | 22.07 | 21.13 | 21.35 | 0 | -0.09(-0.40%) |
Nov 08, 2013 | 21.22 | 22.33 | 21.22 | 21.44 | 0 | +0.19(+0.89%) |
Nov 07, 2013 | 22.21 | 22.21 | 20.89 | 21.25 | 27,785 | -0.82(-3.70%) |
Nov 06, 2013 | 22.05 | 22.17 | 21.63 | 22.06 | 16,927 | +0.14(+0.63%) |
Nov 05, 2013 | 22.01 | 22.04 | 21.75 | 21.93 | 0 | +0.14(+0.63%) |
Nov 04, 2013 | 22.07 | 22.41 | 21.59 | 21.79 | 57,526 | -0.29(-1.32%) |
Nov 01, 2013 | 22.60 | 23.13 | 21.81 | 22.08 | 0 | -0.58(-2.54%) |
Oct 31, 2013 | 22.87 | 23.05 | 22.25 | 22.66 | 0 | -0.28(-1.20%) |
Oct 30, 2013 | 22.82 | 23.35 | 22.80 | 22.93 | 27,278 | -0.03(-0.15%) |
Oct 29, 2013 | 23.19 | 23.52 | 22.73 | 22.97 | 0 | -0.05(-0.22%) |
Oct 28, 2013 | 22.98 | 23.27 | 22.90 | 23.02 | 0 | +0.03(+0.15%) |
Oct 25, 2013 | 23.19 | 23.23 | 22.80 | 22.98 | 0 | -0.04(-0.19%) |
Oct 24, 2013 | 23.24 | 23.39 | 22.84 | 23.03 | 50,343 | -0.22(-0.93%) |
Oct 23, 2013 | 23.23 | 23.57 | 22.78 | 23.24 | 0 | -0.03(-0.11%) |
Oct 22, 2013 | 22.86 | 23.31 | 22.69 | 23.27 | 19,615 | +0.42(+1.84%) |
Oct 21, 2013 | 22.92 | 23.13 | 22.60 | 22.85 | 29,235 | -0.12(-0.52%) |
Oct 18, 2013 | 23.10 | 23.10 | 22.76 | 22.97 | 32,088 | +0.06(+0.26%) |
Oct 17, 2013 | 22.70 | 23.11 | 22.36 | 22.91 | 25,044 | +0.18(+0.79%) |
Oct 16, 2013 | 23.22 | 23.55 | 22.73 | 22.73 | 36,387 | -0.40(-1.71%) |
Oct 15, 2013 | 23.23 | 23.52 | 22.97 | 23.12 | 45,361 | -0.21(-0.92%) |
Oct 14, 2013 | 22.93 | 23.41 | 22.85 | 23.34 | 35,597 | +0.58(+2.53%) |
Oct 11, 2013 | 21.80 | 22.76 | 21.80 | 22.76 | 0 | +0.89(+4.05%) |
Oct 10, 2013 | 21.57 | 22.03 | 21.38 | 21.87 | 33,659 | +0.58(+2.71%) |
Oct 09, 2013 | 21.57 | 21.93 | 21.20 | 21.30 | 0 | -0.15(-0.72%) |
Oct 08, 2013 | 21.52 | 22.09 | 21.22 | 21.45 | 27,584 | -0.07(-0.32%) |
Oct 07, 2013 | 21.69 | 21.97 | 21.43 | 21.52 | 0 | -0.39(-1.77%) |
Oct 04, 2013 | 21.30 | 21.93 | 21.30 | 21.91 | 0 | +0.52(+2.45%) |
Oct 03, 2013 | 22.07 | 22.07 | 21.24 | 21.38 | 0 | -0.37(-1.71%) |
Oct 02, 2013 | 22.16 | 22.43 | 21.73 | 21.76 | 23,307 | -0.36(-1.63%) |