Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.02 | 17.93 | 17.93 | 17.93 | 195,099 | -0.09(-0.52%) |
Dec 30, 2013 | 17.61 | 18.14 | 17.61 | 18.03 | 443,791 | +0.37(+2.08%) |
Dec 27, 2013 | 17.82 | 17.86 | 17.56 | 17.66 | 247,955 | -0.16(-0.88%) |
Dec 26, 2013 | 17.86 | 17.91 | 17.79 | 17.82 | 183,570 | +0.06(+0.35%) |
Dec 24, 2013 | 17.70 | 17.83 | 17.69 | 17.76 | 140,351 | +0.01(+0.04%) |
Dec 23, 2013 | 17.72 | 17.92 | 17.60 | 17.75 | 760,502 | +0.15(+0.84%) |
Dec 20, 2013 | 17.43 | 17.70 | 17.43 | 17.60 | 767,318 | +0.17(+0.99%) |
Dec 19, 2013 | 17.47 | 17.61 | 17.33 | 17.43 | 957,726 | -0.10(-0.58%) |
Dec 18, 2013 | 17.48 | 17.60 | 17.13 | 17.53 | 529,323 | +0.00(+0.00%) |
Dec 17, 2013 | 17.75 | 17.75 | 17.43 | 17.53 | 587,716 | -0.26(-1.45%) |
Dec 16, 2013 | 17.20 | 17.99 | 17.14 | 17.79 | 1,589,753 | +0.62(+3.60%) |
Dec 13, 2013 | 17.33 | 17.34 | 17.12 | 17.17 | 1,100,624 | -0.12(-0.68%) |
Dec 12, 2013 | 16.83 | 17.35 | 16.79 | 17.29 | 1,309,613 | +0.39(+2.31%) |
Dec 11, 2013 | 16.69 | 17.06 | 16.55 | 16.89 | 1,228,310 | +0.15(+0.89%) |
Dec 10, 2013 | 16.57 | 16.92 | 16.53 | 16.75 | 787,206 | +0.20(+1.23%) |
Dec 09, 2013 | 15.96 | 16.95 | 15.96 | 16.54 | 1,088,781 | +0.67(+4.24%) |
Dec 06, 2013 | 15.67 | 15.92 | 15.53 | 15.87 | 587,905 | +0.42(+2.73%) |
Dec 05, 2013 | 15.77 | 15.89 | 15.43 | 15.45 | 657,790 | -0.36(-2.28%) |
Dec 04, 2013 | 15.77 | 16.07 | 15.56 | 15.81 | 480,002 | +0.01(+0.05%) |
Dec 03, 2013 | 15.86 | 16.02 | 15.65 | 15.80 | 632,586 | -0.13(-0.83%) |
Dec 02, 2013 | 16.17 | 16.43 | 15.89 | 15.93 | 535,845 | -0.22(-1.36%) |
Nov 29, 2013 | 16.04 | 16.21 | 16.00 | 16.15 | 156,061 | +0.05(+0.34%) |
Nov 27, 2013 | 15.91 | 16.15 | 15.89 | 16.10 | 428,063 | +0.13(+0.83%) |
Nov 26, 2013 | 15.90 | 16.03 | 15.88 | 15.96 | 356,029 | +0.01(+0.05%) |
Nov 25, 2013 | 16.00 | 16.05 | 15.89 | 15.96 | 182,266 | -0.04(-0.24%) |
Nov 22, 2013 | 16.00 | 16.03 | 15.92 | 16.00 | 243,469 | +0.05(+0.29%) |
Nov 21, 2013 | 15.89 | 16.07 | 15.80 | 15.95 | 366,227 | +0.06(+0.39%) |
Nov 20, 2013 | 16.30 | 16.32 | 15.85 | 15.89 | 331,436 | -0.41(-2.50%) |
Nov 19, 2013 | 16.24 | 16.40 | 16.22 | 16.29 | 683,370 | -0.04(-0.24%) |
Nov 18, 2013 | 16.29 | 16.48 | 16.20 | 16.33 | 1,237,443 | +0.03(+0.19%) |
Nov 15, 2013 | 16.19 | 16.36 | 16.04 | 16.30 | 806,363 | +0.09(+0.58%) |
Nov 14, 2013 | 15.89 | 16.25 | 15.79 | 16.21 | 841,803 | +0.28(+1.76%) |
Nov 13, 2013 | 15.65 | 15.94 | 15.59 | 15.93 | 574,145 | +0.23(+1.49%) |
Nov 12, 2013 | 15.46 | 15.76 | 15.40 | 15.69 | 420,520 | +0.16(+1.05%) |
Nov 11, 2013 | 15.55 | 15.55 | 15.45 | 15.53 | 580,823 | -0.08(-0.50%) |
Nov 08, 2013 | 15.29 | 15.73 | 15.27 | 15.61 | 674,794 | +0.25(+1.62%) |
Nov 07, 2013 | 15.43 | 15.58 | 15.24 | 15.36 | 1,597,825 | -0.60(-3.75%) |
Nov 06, 2013 | 16.21 | 16.24 | 15.82 | 15.96 | 1,154,246 | -0.20(-1.25%) |
Nov 05, 2013 | 15.96 | 16.86 | 15.96 | 16.16 | 2,624,100 | +0.99(+6.56%) |
Nov 04, 2013 | 15.24 | 15.26 | 15.02 | 15.17 | 999,275 | -0.05(-0.31%) |
Nov 01, 2013 | 15.41 | 15.41 | 15.07 | 15.21 | 1,006,172 | -0.18(-1.16%) |
Oct 31, 2013 | 15.43 | 15.53 | 15.27 | 15.39 | 617,965 | -0.02(-0.15%) |
Oct 30, 2013 | 15.61 | 15.69 | 15.31 | 15.41 | 566,497 | -0.14(-0.90%) |
Oct 29, 2013 | 15.34 | 15.58 | 15.34 | 15.55 | 690,829 | +0.23(+1.47%) |
Oct 28, 2013 | 15.29 | 15.46 | 15.27 | 15.33 | 653,979 | +0.06(+0.41%) |
Oct 25, 2013 | 15.11 | 15.27 | 15.03 | 15.27 | 625,283 | +0.19(+1.29%) |
Oct 24, 2013 | 14.84 | 15.17 | 14.51 | 15.07 | 1,875,452 | +0.65(+4.53%) |
Oct 23, 2013 | 14.50 | 14.57 | 14.12 | 14.42 | 1,064,389 | -0.20(-1.38%) |
Oct 22, 2013 | 14.96 | 14.98 | 14.58 | 14.62 | 824,783 | -0.31(-2.08%) |
Oct 21, 2013 | 14.90 | 15.20 | 14.82 | 14.93 | 1,339,817 | +0.06(+0.42%) |
Oct 18, 2013 | 14.68 | 14.91 | 14.65 | 14.87 | 1,141,059 | +0.19(+1.27%) |
Oct 17, 2013 | 14.34 | 14.78 | 14.29 | 14.68 | 708,418 | +0.34(+2.38%) |
Oct 16, 2013 | 14.36 | 14.36 | 14.15 | 14.34 | 606,558 | +0.08(+0.54%) |
Oct 15, 2013 | 14.25 | 14.40 | 14.05 | 14.26 | 3,354,889 | +0.02(+0.16%) |
Oct 14, 2013 | 14.36 | 14.36 | 14.22 | 14.24 | 708,918 | -0.14(-0.97%) |
Oct 11, 2013 | 14.39 | 14.50 | 14.30 | 14.38 | 1,009,266 | +0.00(+0.00%) |
Oct 10, 2013 | 14.26 | 14.71 | 14.25 | 14.38 | 2,404,006 | +0.25(+1.76%) |
Oct 09, 2013 | 14.90 | 14.90 | 14.11 | 14.13 | 2,656,789 | -0.82(-5.46%) |
Oct 08, 2013 | 15.32 | 15.32 | 14.76 | 14.95 | 1,761,823 | -0.60(-3.85%) |
Oct 07, 2013 | 15.50 | 15.61 | 15.45 | 15.55 | 587,549 | -0.10(-0.65%) |
Oct 04, 2013 | 15.36 | 15.68 | 15.32 | 15.65 | 496,421 | +0.27(+1.77%) |
Oct 03, 2013 | 15.78 | 15.80 | 15.23 | 15.38 | 734,647 | -0.43(-2.71%) |
Oct 02, 2013 | 15.87 | 15.93 | 15.77 | 15.80 | 376,666 | -0.10(-0.64%) |