Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.06 | 19.00 | 19.00 | 19.00 | 234,402 | +0.05(+0.24%) |
Dec 30, 2013 | 18.91 | 19.04 | 18.84 | 18.95 | 419,285 | +0.14(+0.73%) |
Dec 27, 2013 | 18.87 | 18.90 | 18.75 | 18.82 | 449,345 | -0.18(-0.93%) |
Dec 26, 2013 | 18.93 | 18.99 | 18.88 | 18.99 | 181,194 | +0.06(+0.31%) |
Dec 24, 2013 | 18.92 | 18.97 | 18.87 | 18.93 | 133,300 | +0.14(+0.73%) |
Dec 23, 2013 | 18.80 | 18.89 | 18.73 | 18.80 | 148,522 | +0.24(+1.30%) |
Dec 20, 2013 | 18.43 | 18.58 | 18.38 | 18.55 | 299,562 | +0.23(+1.25%) |
Dec 19, 2013 | 18.17 | 18.36 | 18.12 | 18.33 | 276,543 | +0.22(+1.23%) |
Dec 18, 2013 | 17.99 | 18.17 | 17.74 | 18.10 | 428,365 | +0.11(+0.62%) |
Dec 17, 2013 | 18.14 | 18.14 | 17.96 | 17.99 | 186,832 | -0.22(-1.22%) |
Dec 16, 2013 | 18.27 | 18.39 | 18.21 | 18.21 | 204,569 | +0.03(+0.14%) |
Dec 13, 2013 | 18.08 | 18.23 | 18.02 | 18.19 | 235,466 | +0.24(+1.31%) |
Dec 12, 2013 | 18.20 | 18.20 | 17.87 | 17.95 | 260,920 | -0.33(-1.79%) |
Dec 11, 2013 | 18.57 | 18.57 | 18.28 | 18.28 | 272,248 | -0.37(-2.00%) |
Dec 10, 2013 | 18.55 | 18.67 | 18.55 | 18.65 | 146,493 | +0.04(+0.21%) |
Dec 09, 2013 | 18.60 | 18.63 | 18.53 | 18.61 | 306,532 | -0.32(-1.69%) |
Dec 06, 2013 | 18.93 | 18.99 | 18.77 | 18.93 | 182,341 | +0.21(+1.12%) |
Dec 05, 2013 | 18.72 | 18.74 | 18.42 | 18.72 | 217,798 | -0.44(-2.29%) |
Dec 04, 2013 | 19.17 | 19.17 | 18.94 | 19.16 | 164,584 | -0.09(-0.44%) |
Dec 03, 2013 | 19.26 | 19.29 | 19.04 | 19.25 | 169,639 | -0.16(-0.81%) |
Dec 02, 2013 | 19.56 | 19.72 | 19.35 | 19.40 | 112,670 | -0.23(-1.17%) |
Nov 29, 2013 | 19.64 | 19.76 | 19.59 | 19.63 | 97,438 | +0.05(+0.27%) |
Nov 27, 2013 | 19.58 | 19.61 | 19.55 | 19.58 | 65,591 | -0.06(-0.30%) |
Nov 26, 2013 | 19.58 | 19.67 | 19.52 | 19.64 | 108,132 | +0.07(+0.33%) |
Nov 25, 2013 | 19.57 | 19.61 | 19.50 | 19.57 | 196,841 | +0.01(+0.07%) |
Nov 22, 2013 | 19.60 | 19.61 | 19.47 | 19.56 | 216,694 | -0.13(-0.66%) |
Nov 21, 2013 | 19.67 | 19.71 | 19.62 | 19.69 | 190,369 | -0.14(-0.73%) |
Nov 20, 2013 | 20.06 | 20.06 | 19.78 | 19.84 | 147,854 | -0.16(-0.82%) |
Nov 19, 2013 | 20.14 | 20.25 | 19.95 | 20.00 | 110,354 | -0.22(-1.10%) |
Nov 18, 2013 | 20.32 | 20.35 | 20.17 | 20.22 | 227,806 | -0.12(-0.58%) |
Nov 15, 2013 | 20.29 | 20.34 | 20.16 | 20.34 | 147,580 | +0.26(+1.30%) |
Nov 14, 2013 | 19.91 | 20.10 | 19.80 | 20.08 | 250,517 | +0.20(+0.99%) |
Nov 13, 2013 | 19.78 | 19.88 | 19.64 | 19.88 | 178,064 | -0.06(-0.29%) |
Nov 12, 2013 | 20.26 | 20.26 | 19.83 | 19.94 | 197,046 | -0.45(-2.20%) |
Nov 11, 2013 | 20.52 | 20.52 | 20.36 | 20.39 | 128,429 | -0.31(-1.51%) |
Nov 08, 2013 | 20.44 | 20.70 | 20.37 | 20.70 | 170,275 | +0.28(+1.37%) |
Nov 07, 2013 | 20.85 | 20.87 | 20.39 | 20.42 | 177,144 | -0.63(-2.99%) |
Nov 06, 2013 | 20.94 | 21.05 | 20.87 | 21.05 | 139,352 | +0.30(+1.44%) |
Nov 05, 2013 | 20.80 | 20.80 | 20.61 | 20.75 | 116,202 | +0.01(+0.03%) |
Nov 04, 2013 | 20.68 | 20.76 | 20.65 | 20.74 | 99,590 | -0.11(-0.55%) |
Nov 01, 2013 | 20.79 | 20.87 | 20.68 | 20.86 | 137,736 | +0.08(+0.40%) |
Oct 31, 2013 | 20.83 | 20.86 | 20.68 | 20.78 | 250,151 | -0.11(-0.55%) |
Oct 30, 2013 | 21.17 | 21.17 | 20.88 | 20.89 | 258,556 | -0.13(-0.64%) |
Oct 29, 2013 | 21.00 | 21.20 | 20.94 | 21.02 | 84,823 | -0.10(-0.48%) |
Oct 28, 2013 | 21.13 | 21.16 | 21.06 | 21.13 | 96,564 | +0.01(+0.03%) |
Oct 25, 2013 | 21.13 | 21.18 | 21.01 | 21.12 | 96,949 | +0.12(+0.58%) |
Oct 24, 2013 | 20.78 | 21.04 | 20.78 | 21.00 | 102,361 | +0.15(+0.70%) |
Oct 23, 2013 | 20.84 | 20.93 | 20.68 | 20.85 | 92,280 | -0.34(-1.62%) |
Oct 22, 2013 | 21.09 | 21.26 | 21.05 | 21.20 | 120,236 | +0.16(+0.76%) |
Oct 21, 2013 | 21.06 | 21.08 | 20.96 | 21.04 | 107,545 | -0.06(-0.27%) |
Oct 18, 2013 | 20.94 | 21.11 | 20.92 | 21.09 | 102,329 | +0.29(+1.41%) |
Oct 17, 2013 | 20.48 | 20.80 | 20.48 | 20.80 | 157,647 | +0.59(+2.90%) |
Oct 16, 2013 | 20.22 | 20.29 | 20.11 | 20.22 | 159,178 | +0.12(+0.60%) |
Oct 15, 2013 | 20.15 | 20.23 | 20.03 | 20.10 | 72,465 | -0.05(-0.25%) |
Oct 14, 2013 | 20.03 | 20.16 | 19.97 | 20.15 | 54,069 | +0.07(+0.35%) |
Oct 11, 2013 | 19.92 | 20.08 | 19.87 | 20.08 | 84,499 | +0.36(+1.84%) |
Oct 10, 2013 | 19.58 | 19.71 | 19.47 | 19.71 | 133,333 | +0.34(+1.74%) |
Oct 09, 2013 | 19.38 | 19.45 | 19.29 | 19.38 | 176,742 | +0.24(+1.26%) |
Oct 08, 2013 | 19.38 | 19.45 | 19.09 | 19.13 | 101,423 | -0.28(-1.44%) |
Oct 07, 2013 | 19.56 | 19.56 | 19.33 | 19.41 | 109,816 | -0.24(-1.23%) |
Oct 04, 2013 | 19.56 | 19.70 | 19.54 | 19.66 | 41,106 | +0.15(+0.75%) |
Oct 03, 2013 | 19.63 | 19.63 | 19.43 | 19.51 | 76,431 | -0.03(-0.13%) |
Oct 02, 2013 | 19.40 | 19.54 | 19.28 | 19.54 | 187,137 | -0.05(-0.26%) |