Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.26 | 21.18 | 21.18 | 21.18 | 1,009,744 | -0.10(-0.48%) |
Dec 30, 2013 | 21.29 | 21.42 | 21.17 | 21.28 | 1,162,247 | -0.03(-0.14%) |
Dec 27, 2013 | 21.24 | 21.36 | 21.05 | 21.31 | 804,463 | +0.15(+0.73%) |
Dec 26, 2013 | 21.05 | 21.22 | 21.04 | 21.16 | 740,583 | +0.13(+0.63%) |
Dec 24, 2013 | 20.77 | 21.09 | 20.66 | 21.02 | 693,048 | +0.18(+0.85%) |
Dec 23, 2013 | 20.80 | 21.07 | 20.69 | 20.85 | 1,535,489 | +0.10(+0.50%) |
Dec 20, 2013 | 21.27 | 21.40 | 20.52 | 20.74 | 3,885,900 | -0.57(-2.65%) |
Dec 19, 2013 | 21.26 | 21.67 | 21.23 | 21.31 | 2,529,565 | +0.06(+0.28%) |
Dec 18, 2013 | 21.08 | 21.62 | 20.90 | 21.25 | 3,696,267 | +0.21(+1.01%) |
Dec 17, 2013 | 20.49 | 21.08 | 20.48 | 21.04 | 3,417,597 | +0.57(+2.76%) |
Dec 16, 2013 | 20.04 | 20.51 | 20.04 | 20.47 | 1,743,708 | +0.42(+2.09%) |
Dec 13, 2013 | 19.91 | 20.07 | 19.89 | 20.05 | 885,147 | +0.15(+0.74%) |
Dec 12, 2013 | 20.09 | 20.13 | 19.76 | 19.91 | 1,277,576 | -0.20(-0.99%) |
Dec 11, 2013 | 20.24 | 20.30 | 20.10 | 20.11 | 3,555,663 | -0.10(-0.51%) |
Dec 10, 2013 | 19.92 | 20.25 | 19.90 | 20.21 | 1,857,533 | +0.27(+1.36%) |
Dec 09, 2013 | 19.97 | 19.99 | 19.75 | 19.94 | 1,707,083 | -0.07(-0.33%) |
Dec 06, 2013 | 19.95 | 20.15 | 19.81 | 20.00 | 1,379,486 | +0.21(+1.04%) |
Dec 05, 2013 | 19.28 | 19.83 | 19.26 | 19.80 | 2,705,476 | +0.46(+2.35%) |
Dec 04, 2013 | 19.45 | 19.50 | 19.09 | 19.34 | 1,600,029 | -0.13(-0.68%) |
Dec 03, 2013 | 19.57 | 19.86 | 19.33 | 19.47 | 3,633,383 | -0.17(-0.86%) |
Dec 02, 2013 | 19.44 | 20.16 | 19.03 | 19.64 | 6,084,940 | +1.42(+7.77%) |
Nov 29, 2013 | 18.20 | 18.34 | 18.13 | 18.23 | 657,947 | +0.06(+0.32%) |
Nov 27, 2013 | 18.18 | 18.26 | 18.04 | 18.17 | 999,448 | -0.05(-0.28%) |
Nov 26, 2013 | 18.40 | 18.50 | 18.19 | 18.22 | 1,320,118 | -0.20(-1.08%) |
Nov 25, 2013 | 18.28 | 18.46 | 18.27 | 18.42 | 1,936,095 | +0.12(+0.64%) |
Nov 22, 2013 | 18.23 | 18.33 | 18.15 | 18.30 | 1,467,131 | +0.11(+0.61%) |
Nov 21, 2013 | 17.92 | 18.19 | 17.90 | 18.19 | 1,387,302 | +0.29(+1.64%) |
Nov 20, 2013 | 18.16 | 18.18 | 17.82 | 17.90 | 1,362,085 | -0.26(-1.42%) |
Nov 19, 2013 | 18.09 | 18.26 | 18.06 | 18.15 | 1,700,959 | +0.05(+0.28%) |
Nov 18, 2013 | 18.01 | 18.20 | 17.98 | 18.10 | 2,264,517 | +0.07(+0.41%) |
Nov 15, 2013 | 17.93 | 18.09 | 17.92 | 18.03 | 1,531,020 | +0.09(+0.49%) |
Nov 14, 2013 | 17.80 | 17.94 | 17.71 | 17.94 | 1,124,795 | +0.15(+0.87%) |
Nov 13, 2013 | 17.54 | 17.79 | 17.54 | 17.79 | 1,133,813 | +0.15(+0.87%) |
Nov 12, 2013 | 17.43 | 17.68 | 17.41 | 17.63 | 2,072,811 | +0.19(+1.09%) |
Nov 11, 2013 | 17.34 | 17.51 | 17.25 | 17.44 | 1,229,996 | +0.10(+0.59%) |
Nov 08, 2013 | 17.04 | 17.38 | 17.04 | 17.34 | 1,353,293 | +0.32(+1.85%) |
Nov 07, 2013 | 17.23 | 17.35 | 17.01 | 17.02 | 1,861,581 | -0.08(-0.47%) |
Nov 06, 2013 | 17.06 | 17.23 | 16.97 | 17.10 | 1,891,251 | +0.15(+0.90%) |
Nov 05, 2013 | 16.74 | 17.00 | 16.62 | 16.95 | 2,437,803 | +0.17(+1.04%) |
Nov 04, 2013 | 16.40 | 16.79 | 16.35 | 16.78 | 2,040,765 | +0.36(+2.17%) |
Nov 01, 2013 | 16.38 | 16.45 | 16.19 | 16.42 | 1,988,062 | +0.04(+0.22%) |
Oct 31, 2013 | 16.40 | 16.63 | 16.34 | 16.38 | 2,318,194 | -0.12(-0.75%) |
Oct 30, 2013 | 16.94 | 16.99 | 16.47 | 16.51 | 2,438,917 | -0.41(-2.41%) |
Oct 29, 2013 | 16.19 | 17.07 | 15.92 | 16.91 | 5,571,517 | +0.73(+4.50%) |
Oct 28, 2013 | 16.11 | 16.48 | 16.08 | 16.19 | 2,410,828 | +0.14(+0.86%) |
Oct 25, 2013 | 16.20 | 16.24 | 15.86 | 16.05 | 2,521,823 | -0.07(-0.41%) |
Oct 24, 2013 | 16.36 | 16.46 | 16.07 | 16.11 | 2,805,703 | -0.25(-1.51%) |
Oct 23, 2013 | 16.47 | 16.49 | 16.34 | 16.36 | 2,326,253 | -0.16(-0.97%) |
Oct 22, 2013 | 16.59 | 16.64 | 16.51 | 16.52 | 2,228,488 | +0.00(+0.00%) |
Oct 21, 2013 | 16.60 | 16.67 | 16.49 | 16.52 | 1,029,339 | -0.08(-0.48%) |
Oct 18, 2013 | 16.67 | 16.67 | 16.52 | 16.60 | 1,504,797 | +0.00(+0.00%) |
Oct 17, 2013 | 16.52 | 16.64 | 16.45 | 16.60 | 1,248,849 | +0.02(+0.13%) |
Oct 16, 2013 | 16.67 | 16.71 | 16.54 | 16.58 | 1,248,262 | -0.04(-0.26%) |
Oct 15, 2013 | 16.62 | 16.69 | 16.55 | 16.62 | 719,369 | +0.01(+0.04%) |
Oct 14, 2013 | 16.44 | 16.63 | 16.41 | 16.62 | 850,258 | +0.14(+0.84%) |
Oct 11, 2013 | 16.37 | 16.51 | 16.32 | 16.48 | 1,200,627 | +0.08(+0.49%) |
Oct 10, 2013 | 16.37 | 16.41 | 16.27 | 16.40 | 777,800 | +0.23(+1.40%) |
Oct 09, 2013 | 16.08 | 16.19 | 15.98 | 16.17 | 1,095,577 | +0.10(+0.63%) |
Oct 08, 2013 | 16.21 | 16.22 | 16.01 | 16.07 | 1,227,156 | -0.19(-1.16%) |
Oct 07, 2013 | 16.56 | 16.59 | 16.24 | 16.26 | 1,818,940 | -0.54(-3.21%) |
Oct 04, 2013 | 16.55 | 16.96 | 16.54 | 16.80 | 1,068,878 | +0.22(+1.32%) |
Oct 03, 2013 | 16.71 | 16.74 | 16.39 | 16.58 | 1,336,251 | -0.17(-1.04%) |
Oct 02, 2013 | 16.83 | 16.88 | 16.63 | 16.75 | 994,402 | -0.15(-0.86%) |