Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.89 | 18.71 | 18.71 | 18.71 | 69,501 | -0.12(-0.61%) |
Dec 30, 2013 | 18.87 | 19.10 | 18.62 | 18.83 | 99,170 | -0.12(-0.65%) |
Dec 27, 2013 | 19.06 | 19.13 | 18.67 | 18.95 | 42,742 | -0.04(-0.19%) |
Dec 26, 2013 | 19.08 | 19.14 | 18.82 | 18.98 | 31,119 | +0.03(+0.14%) |
Dec 24, 2013 | 19.42 | 19.42 | 18.82 | 18.96 | 25,540 | +0.28(+1.52%) |
Dec 23, 2013 | 18.53 | 19.92 | 18.53 | 18.67 | 97,082 | +0.21(+1.15%) |
Dec 20, 2013 | 17.81 | 18.63 | 17.52 | 18.46 | 217,182 | +0.74(+4.15%) |
Dec 19, 2013 | 17.99 | 18.08 | 17.69 | 17.73 | 48,769 | -0.31(-1.72%) |
Dec 18, 2013 | 17.80 | 18.07 | 17.47 | 18.04 | 53,703 | +0.29(+1.65%) |
Dec 17, 2013 | 17.98 | 17.98 | 17.35 | 17.74 | 49,049 | -0.28(-1.57%) |
Dec 16, 2013 | 17.83 | 18.12 | 17.39 | 18.03 | 74,224 | +0.21(+1.19%) |
Dec 13, 2013 | 17.83 | 17.88 | 17.55 | 17.81 | 45,119 | +0.06(+0.35%) |
Dec 12, 2013 | 17.72 | 18.06 | 17.72 | 17.75 | 48,625 | +0.00(+0.00%) |
Dec 11, 2013 | 17.85 | 17.91 | 17.61 | 17.75 | 74,585 | -0.06(-0.35%) |
Dec 10, 2013 | 17.83 | 18.05 | 17.73 | 17.81 | 65,277 | -0.10(-0.54%) |
Dec 09, 2013 | 17.84 | 18.05 | 17.68 | 17.91 | 63,825 | +0.07(+0.40%) |
Dec 06, 2013 | 17.75 | 18.41 | 17.74 | 17.84 | 0 | +0.28(+1.62%) |
Dec 05, 2013 | 17.52 | 17.74 | 17.36 | 17.56 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 17.69 | 18.02 | 17.35 | 17.56 | 0 | -0.22(-1.25%) |
Dec 03, 2013 | 17.79 | 18.17 | 17.69 | 17.78 | 0 | -0.09(-0.50%) |
Dec 02, 2013 | 18.08 | 18.36 | 17.77 | 17.87 | 67,758 | -0.27(-1.51%) |
Nov 29, 2013 | 18.35 | 18.43 | 18.11 | 18.14 | 0 | -0.07(-0.39%) |
Nov 27, 2013 | 17.83 | 18.24 | 17.83 | 18.21 | 0 | +0.35(+1.98%) |
Nov 26, 2013 | 17.64 | 17.95 | 17.49 | 17.86 | 0 | +0.20(+1.10%) |
Nov 25, 2013 | 17.60 | 17.73 | 17.41 | 17.66 | 133,189 | +0.06(+0.35%) |
Nov 22, 2013 | 17.41 | 17.68 | 17.13 | 17.60 | 0 | +0.26(+1.48%) |
Nov 21, 2013 | 17.06 | 17.53 | 17.03 | 17.35 | 62,857 | +0.35(+2.09%) |
Nov 20, 2013 | 16.99 | 17.19 | 15.78 | 16.99 | 0 | -0.04(-0.26%) |
Nov 19, 2013 | 17.07 | 17.61 | 16.14 | 17.03 | 54,145 | -0.08(-0.47%) |
Nov 18, 2013 | 17.28 | 17.66 | 17.08 | 17.11 | 0 | -0.14(-0.82%) |
Nov 15, 2013 | 17.27 | 17.27 | 17.02 | 17.26 | 0 | +0.08(+0.46%) |
Nov 14, 2013 | 17.19 | 17.20 | 16.97 | 17.18 | 0 | +0.46(+2.76%) |
Nov 12, 2013 | 16.73 | 16.86 | 16.49 | 16.72 | 0 | -0.12(-0.74%) |
Nov 11, 2013 | 16.70 | 17.19 | 16.56 | 16.84 | 0 | +0.17(+1.01%) |
Nov 08, 2013 | 16.41 | 16.84 | 16.41 | 16.67 | 0 | +0.24(+1.46%) |
Nov 07, 2013 | 16.72 | 16.72 | 16.43 | 16.43 | 62,779 | -0.21(-1.28%) |
Nov 06, 2013 | 16.38 | 16.74 | 15.94 | 16.64 | 51,323 | +0.43(+2.62%) |
Nov 05, 2013 | 15.77 | 16.39 | 15.66 | 16.22 | 0 | +0.41(+2.58%) |
Nov 04, 2013 | 15.94 | 16.03 | 15.76 | 15.81 | 79,652 | -0.13(-0.83%) |
Nov 01, 2013 | 16.17 | 16.39 | 15.82 | 15.94 | 0 | -0.27(-1.69%) |
Oct 31, 2013 | 16.67 | 16.67 | 16.21 | 16.22 | 0 | -0.48(-2.87%) |
Oct 30, 2013 | 16.84 | 16.84 | 16.64 | 16.70 | 97,725 | -0.14(-0.84%) |
Oct 29, 2013 | 16.68 | 16.84 | 16.49 | 16.84 | 0 | +0.22(+1.33%) |
Oct 28, 2013 | 15.87 | 16.75 | 15.86 | 16.62 | 0 | +0.75(+4.75%) |
Oct 25, 2013 | 15.91 | 15.98 | 15.80 | 15.87 | 0 | -0.03(-0.17%) |
Oct 24, 2013 | 15.87 | 16.13 | 15.82 | 15.89 | 507,346 | +0.03(+0.17%) |
Oct 23, 2013 | 15.88 | 15.95 | 15.86 | 15.87 | 0 | -0.08(-0.47%) |
Oct 22, 2013 | 15.91 | 16.01 | 15.91 | 15.94 | 262,186 | +0.08(+0.53%) |
Oct 21, 2013 | 15.81 | 16.02 | 15.81 | 15.86 | 106,742 | +0.04(+0.28%) |
Oct 18, 2013 | 15.95 | 15.95 | 15.71 | 15.81 | 180,679 | -0.05(-0.34%) |
Oct 17, 2013 | 15.81 | 15.94 | 15.73 | 15.87 | 76,242 | -0.03(-0.17%) |
Oct 16, 2013 | 15.95 | 16.12 | 15.85 | 15.89 | 388,797 | +0.07(+0.45%) |
Oct 15, 2013 | 15.94 | 16.08 | 15.79 | 15.82 | 130,670 | -0.22(-1.38%) |
Oct 14, 2013 | 15.95 | 16.13 | 15.95 | 16.04 | 62,610 | +0.06(+0.39%) |
Oct 11, 2013 | 15.78 | 16.05 | 15.53 | 15.98 | 0 | +0.12(+0.73%) |
Oct 10, 2013 | 15.71 | 15.95 | 15.68 | 15.87 | 96,557 | +0.19(+1.19%) |
Oct 09, 2013 | 15.76 | 15.91 | 15.55 | 15.68 | 96,182 | -0.06(-0.39%) |
Oct 08, 2013 | 15.91 | 15.93 | 15.56 | 15.74 | 28,064 | -0.12(-0.78%) |
Oct 07, 2013 | 15.96 | 16.09 | 15.87 | 15.87 | 0 | -0.25(-1.54%) |
Oct 04, 2013 | 15.79 | 16.13 | 15.79 | 16.11 | 0 | +0.28(+1.79%) |
Oct 03, 2013 | 16.13 | 16.13 | 15.79 | 15.83 | 0 | -0.33(-2.03%) |
Oct 02, 2013 | 16.29 | 16.45 | 16.02 | 16.16 | 118,656 | -0.25(-1.51%) |