Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.62 | 20.62 | 20.62 | 0 | +0.25(+1.23%) | |
Dec 30, 2013 | 20.56 | 20.70 | 20.25 | 20.37 | 13,183 | -0.19(-0.92%) |
Dec 27, 2013 | 20.00 | 20.65 | 20.00 | 20.56 | 28,117 | +0.32(+1.58%) |
Dec 24, 2013 | 20.24 | 20.24 | 20.24 | 0 | +0.20(+1.00%) | |
Dec 23, 2013 | 19.80 | 20.25 | 19.80 | 20.04 | 23,447 | +0.24(+1.21%) |
Dec 20, 2013 | 19.95 | 20.09 | 19.80 | 19.80 | 27,981 | -0.14(-0.70%) |
Dec 19, 2013 | 20.03 | 20.05 | 19.75 | 19.94 | 21,481 | -0.24(-1.19%) |
Dec 18, 2013 | 20.35 | 20.35 | 20.05 | 20.18 | 48,991 | -0.13(-0.64%) |
Dec 17, 2013 | 20.42 | 20.83 | 20.18 | 20.31 | 81,947 | -0.01(-0.05%) |
Dec 16, 2013 | 20.11 | 20.40 | 20.06 | 20.32 | 33,328 | +0.17(+0.84%) |
Dec 13, 2013 | 19.93 | 20.15 | 19.90 | 20.15 | 16,845 | +0.33(+1.66%) |
Dec 12, 2013 | 19.95 | 19.99 | 19.48 | 19.82 | 48,992 | -0.13(-0.65%) |
Dec 11, 2013 | 19.76 | 20.05 | 19.76 | 19.95 | 128,082 | +0.20(+1.01%) |
Dec 10, 2013 | 19.77 | 19.94 | 19.75 | 19.75 | 14,568 | -0.01(-0.05%) |
Dec 09, 2013 | 19.81 | 19.82 | 19.70 | 19.76 | 7,717 | +0.05(+0.25%) |
Dec 06, 2013 | 19.56 | 19.75 | 19.48 | 19.71 | 18,327 | +0.11(+0.56%) |
Dec 05, 2013 | 19.55 | 19.90 | 19.49 | 19.60 | 25,476 | +0.09(+0.46%) |
Dec 04, 2013 | 19.05 | 19.51 | 19.05 | 19.51 | 13,111 | +0.25(+1.30%) |
Dec 03, 2013 | 19.13 | 19.30 | 19.06 | 19.26 | 37,821 | +0.06(+0.31%) |
Dec 02, 2013 | 18.70 | 19.25 | 18.70 | 19.20 | 85,747 | +0.39(+2.07%) |
Nov 29, 2013 | 19.04 | 19.20 | 18.81 | 18.81 | 21,154 | -0.27(-1.42%) |
Nov 28, 2013 | 19.00 | 19.15 | 19.00 | 19.08 | 20,498 | +0.06(+0.32%) |
Nov 27, 2013 | 19.00 | 19.10 | 19.00 | 19.02 | 12,306 | -0.03(-0.16%) |
Nov 26, 2013 | 18.71 | 19.48 | 18.71 | 19.05 | 51,577 | +0.44(+2.36%) |
Nov 25, 2013 | 18.61 | 18.85 | 18.60 | 18.61 | 11,134 | -0.04(-0.19%) |
Nov 22, 2013 | 18.77 | 18.83 | 18.61 | 18.64 | 4,310 | -0.16(-0.88%) |
Nov 21, 2013 | 18.81 | 19.01 | 18.73 | 18.81 | 16,405 | +0.21(+1.13%) |
Nov 20, 2013 | 18.59 | 18.69 | 18.56 | 18.60 | 10,974 | +0.02(+0.11%) |
Nov 19, 2013 | 18.51 | 18.59 | 18.51 | 18.58 | 6,910 | +0.06(+0.32%) |
Nov 18, 2013 | 18.50 | 18.68 | 18.50 | 18.52 | 20,760 | +0.02(+0.11%) |
Nov 15, 2013 | 18.50 | 18.60 | 18.50 | 18.50 | 5,109 | +0.00(+0.00%) |
Nov 14, 2013 | 18.72 | 18.72 | 18.50 | 18.50 | 20,268 | -0.02(-0.08%) |
Nov 12, 2013 | 18.50 | 18.61 | 18.50 | 18.52 | 4,914 | +0.00(+0.03%) |
Nov 11, 2013 | 18.73 | 18.73 | 18.50 | 18.51 | 8,315 | +0.00(+0.00%) |
Nov 08, 2013 | 18.55 | 18.61 | 18.50 | 18.51 | 6,929 | -0.05(-0.27%) |
Nov 07, 2013 | 18.51 | 18.79 | 18.50 | 18.56 | 15,072 | +0.04(+0.22%) |
Nov 06, 2013 | 18.51 | 18.55 | 18.42 | 18.52 | 53,857 | +0.07(+0.38%) |
Nov 05, 2013 | 18.42 | 18.51 | 18.40 | 18.45 | 22,881 | -0.06(-0.32%) |
Nov 04, 2013 | 18.43 | 18.59 | 18.24 | 18.51 | 25,151 | -0.01(-0.05%) |
Nov 01, 2013 | 18.50 | 18.56 | 18.47 | 18.52 | 97,149 | +0.06(+0.33%) |
Oct 31, 2013 | 18.33 | 18.50 | 18.33 | 18.46 | 11,015 | +0.07(+0.38%) |
Oct 30, 2013 | 18.66 | 18.72 | 18.39 | 18.39 | 3,125 | -0.34(-1.82%) |
Oct 29, 2013 | 18.17 | 18.92 | 18.15 | 18.73 | 19,033 | +0.53(+2.91%) |
Oct 28, 2013 | 18.13 | 18.20 | 18.13 | 18.20 | 67,739 | +0.00(+0.00%) |
Oct 25, 2013 | 18.11 | 18.20 | 18.06 | 18.20 | 290,114 | +0.02(+0.11%) |
Oct 24, 2013 | 18.18 | 18.18 | 18.12 | 18.18 | 10,583 | +0.01(+0.06%) |
Oct 23, 2013 | 18.03 | 18.22 | 18.03 | 18.17 | 35,994 | +0.05(+0.28%) |
Oct 22, 2013 | 18.12 | 18.19 | 18.00 | 18.12 | 20,539 | +0.01(+0.06%) |
Oct 21, 2013 | 18.39 | 18.39 | 17.99 | 18.11 | 54,474 | -0.15(-0.82%) |
Oct 18, 2013 | 18.05 | 18.26 | 18.05 | 18.26 | 7,013 | +0.19(+1.05%) |
Oct 17, 2013 | 18.11 | 18.11 | 18.00 | 18.07 | 4,447 | +0.03(+0.17%) |
Oct 16, 2013 | 18.09 | 18.14 | 17.91 | 18.04 | 11,066 | -0.09(-0.50%) |
Oct 15, 2013 | 18.19 | 18.19 | 18.09 | 18.13 | 12,349 | +0.04(+0.22%) |
Oct 11, 2013 | 18.09 | 18.09 | 18.09 | 0 | +0.09(+0.50%) | |
Oct 10, 2013 | 17.57 | 18.17 | 17.57 | 18.00 | 144,473 | +0.50(+2.86%) |
Oct 09, 2013 | 17.47 | 17.58 | 17.38 | 17.50 | 18,166 | -0.03(-0.17%) |
Oct 08, 2013 | 17.61 | 17.70 | 17.45 | 17.53 | 16,521 | -0.27(-1.52%) |
Oct 07, 2013 | 17.86 | 17.93 | 17.75 | 17.80 | 14,347 | -0.15(-0.84%) |
Oct 04, 2013 | 17.99 | 18.00 | 17.91 | 17.95 | 27,744 | -0.02(-0.11%) |
Oct 03, 2013 | 17.86 | 18.01 | 17.86 | 17.97 | 6,605 | +0.10(+0.56%) |
Oct 02, 2013 | 17.95 | 18.01 | 17.75 | 17.87 | 63,543 | -0.13(-0.72%) |