Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.64 | 18.60 | 18.60 | 18.60 | 335,293 | +0.04(+0.24%) |
Dec 30, 2013 | 18.23 | 18.61 | 18.21 | 18.56 | 370,621 | +0.29(+1.61%) |
Dec 27, 2013 | 18.32 | 18.38 | 18.14 | 18.26 | 153,092 | +0.03(+0.16%) |
Dec 26, 2013 | 18.29 | 18.46 | 18.16 | 18.23 | 177,237 | +0.01(+0.08%) |
Dec 24, 2013 | 18.33 | 18.34 | 18.17 | 18.22 | 106,565 | -0.04(-0.24%) |
Dec 23, 2013 | 18.31 | 18.35 | 18.12 | 18.26 | 220,622 | +0.09(+0.48%) |
Dec 20, 2013 | 18.01 | 18.21 | 17.98 | 18.17 | 1,087,096 | +0.15(+0.85%) |
Dec 19, 2013 | 17.86 | 18.12 | 17.79 | 18.02 | 730,973 | +0.09(+0.49%) |
Dec 18, 2013 | 17.50 | 18.01 | 17.42 | 17.93 | 486,734 | +0.48(+2.75%) |
Dec 17, 2013 | 17.36 | 17.62 | 17.35 | 17.45 | 456,982 | +0.13(+0.76%) |
Dec 16, 2013 | 17.37 | 17.50 | 17.28 | 17.32 | 408,456 | +0.04(+0.21%) |
Dec 13, 2013 | 17.22 | 17.35 | 17.02 | 17.29 | 454,214 | +0.14(+0.81%) |
Dec 12, 2013 | 17.08 | 17.21 | 16.81 | 17.15 | 283,877 | +0.10(+0.60%) |
Dec 11, 2013 | 17.38 | 17.39 | 17.00 | 17.05 | 212,771 | -0.33(-1.89%) |
Dec 10, 2013 | 17.45 | 17.51 | 17.32 | 17.37 | 268,491 | -0.04(-0.25%) |
Dec 09, 2013 | 17.42 | 17.42 | 17.14 | 17.42 | 191,133 | +0.10(+0.59%) |
Dec 06, 2013 | 17.33 | 17.56 | 17.21 | 17.32 | 240,195 | +0.17(+1.02%) |
Dec 05, 2013 | 17.14 | 17.26 | 17.00 | 17.14 | 186,683 | +0.04(+0.26%) |
Dec 04, 2013 | 17.15 | 17.38 | 16.95 | 17.10 | 252,545 | -0.14(-0.80%) |
Dec 03, 2013 | 17.22 | 17.29 | 17.09 | 17.24 | 803,832 | +0.04(+0.21%) |
Dec 02, 2013 | 17.33 | 17.40 | 17.08 | 17.20 | 888,473 | -0.17(-1.01%) |
Nov 29, 2013 | 17.52 | 17.52 | 17.26 | 17.37 | 125,865 | +0.00(+0.00%) |
Nov 27, 2013 | 17.13 | 17.37 | 17.08 | 17.37 | 153,382 | +0.23(+1.32%) |
Nov 26, 2013 | 16.98 | 17.24 | 16.89 | 17.15 | 285,952 | +0.18(+1.07%) |
Nov 25, 2013 | 17.06 | 17.10 | 16.91 | 16.97 | 182,968 | -0.03(-0.17%) |
Nov 22, 2013 | 17.06 | 17.06 | 16.66 | 17.00 | 243,371 | -0.01(-0.09%) |
Nov 21, 2013 | 17.10 | 17.20 | 16.96 | 17.01 | 307,222 | +0.02(+0.13%) |
Nov 20, 2013 | 17.41 | 17.48 | 16.94 | 16.99 | 484,474 | -0.35(-2.02%) |
Nov 19, 2013 | 17.71 | 17.71 | 17.24 | 17.34 | 284,692 | -0.35(-1.98%) |
Nov 18, 2013 | 17.88 | 17.93 | 17.62 | 17.69 | 396,408 | -0.12(-0.65%) |
Nov 15, 2013 | 17.67 | 17.82 | 17.58 | 17.80 | 332,599 | +0.19(+1.07%) |
Nov 14, 2013 | 17.32 | 17.69 | 17.29 | 17.61 | 338,386 | +0.66(+3.86%) |
Nov 12, 2013 | 16.61 | 17.00 | 16.59 | 16.96 | 277,795 | +0.34(+2.06%) |
Nov 11, 2013 | 16.48 | 16.67 | 16.38 | 16.62 | 430,388 | +0.15(+0.93%) |
Nov 08, 2013 | 16.56 | 16.56 | 16.14 | 16.46 | 320,628 | -0.12(-0.70%) |
Nov 07, 2013 | 17.13 | 17.19 | 16.46 | 16.58 | 826,469 | -0.41(-2.44%) |
Nov 06, 2013 | 17.13 | 17.13 | 16.91 | 17.00 | 205,712 | -0.01(-0.04%) |
Nov 05, 2013 | 17.08 | 17.12 | 16.94 | 17.00 | 229,824 | -0.11(-0.64%) |
Nov 04, 2013 | 17.10 | 17.15 | 16.91 | 17.11 | 419,269 | +0.07(+0.38%) |
Nov 01, 2013 | 17.11 | 17.28 | 16.89 | 17.05 | 260,527 | -0.11(-0.64%) |
Oct 31, 2013 | 17.35 | 17.35 | 17.10 | 17.16 | 245,432 | -0.16(-0.93%) |
Oct 30, 2013 | 17.56 | 17.56 | 17.31 | 17.32 | 146,075 | -0.19(-1.08%) |
Oct 29, 2013 | 17.58 | 17.59 | 17.35 | 17.50 | 153,286 | -0.02(-0.12%) |
Oct 28, 2013 | 17.74 | 17.74 | 17.39 | 17.53 | 305,962 | -0.16(-0.91%) |
Oct 25, 2013 | 17.80 | 17.80 | 17.58 | 17.69 | 392,570 | -0.04(-0.20%) |
Oct 24, 2013 | 17.54 | 17.76 | 17.53 | 17.72 | 518,054 | +0.22(+1.25%) |
Oct 23, 2013 | 17.42 | 17.52 | 17.38 | 17.50 | 193,110 | +0.03(+0.17%) |
Oct 22, 2013 | 17.48 | 17.54 | 17.38 | 17.48 | 521,458 | +0.09(+0.50%) |
Oct 21, 2013 | 17.56 | 17.56 | 17.31 | 17.39 | 315,686 | -0.09(-0.54%) |
Oct 18, 2013 | 17.51 | 17.52 | 17.34 | 17.48 | 339,970 | +0.15(+0.88%) |
Oct 17, 2013 | 17.22 | 17.40 | 17.08 | 17.33 | 412,303 | +0.08(+0.46%) |
Oct 16, 2013 | 17.36 | 17.47 | 17.21 | 17.25 | 350,508 | +0.00(+0.00%) |
Oct 15, 2013 | 17.33 | 17.34 | 17.11 | 17.25 | 744,591 | -0.07(-0.42%) |
Oct 14, 2013 | 17.19 | 17.39 | 17.05 | 17.32 | 297,068 | +0.08(+0.46%) |
Oct 11, 2013 | 17.06 | 17.29 | 16.94 | 17.24 | 831,566 | +0.17(+1.02%) |
Oct 10, 2013 | 17.09 | 17.18 | 17.02 | 17.07 | 563,251 | +0.17(+0.99%) |
Oct 09, 2013 | 16.93 | 16.97 | 16.84 | 16.90 | 929,408 | +0.01(+0.04%) |
Oct 08, 2013 | 17.08 | 17.16 | 16.87 | 16.89 | 852,596 | -0.14(-0.81%) |
Oct 07, 2013 | 16.88 | 17.25 | 16.78 | 17.03 | 301,336 | +0.03(+0.17%) |
Oct 04, 2013 | 16.89 | 17.04 | 16.88 | 17.00 | 121,378 | +0.09(+0.56%) |
Oct 03, 2013 | 17.31 | 17.31 | 16.85 | 16.91 | 175,837 | -0.39(-2.27%) |
Oct 02, 2013 | 17.32 | 17.39 | 17.21 | 17.30 | 332,584 | -0.11(-0.63%) |