Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.75 | 17.83 | 17.83 | 17.83 | 166,000 | +0.15(+0.85%) |
Dec 30, 2013 | 17.57 | 17.82 | 17.52 | 17.68 | 111,631 | +0.06(+0.34%) |
Dec 27, 2013 | 17.68 | 17.85 | 17.41 | 17.62 | 103,004 | +0.04(+0.23%) |
Dec 26, 2013 | 17.56 | 17.65 | 17.40 | 17.58 | 139,842 | +0.09(+0.51%) |
Dec 24, 2013 | 17.41 | 17.83 | 17.29 | 17.49 | 93,175 | +0.05(+0.29%) |
Dec 23, 2013 | 17.92 | 17.92 | 16.57 | 17.44 | 510,294 | -0.49(-2.73%) |
Dec 20, 2013 | 17.02 | 17.96 | 16.89 | 17.93 | 449,086 | +1.03(+6.09%) |
Dec 19, 2013 | 17.63 | 17.67 | 16.77 | 16.90 | 174,714 | -0.74(-4.20%) |
Dec 18, 2013 | 17.62 | 17.78 | 17.19 | 17.64 | 170,867 | -0.06(-0.34%) |
Dec 17, 2013 | 18.13 | 18.20 | 17.45 | 17.70 | 199,136 | -0.39(-2.16%) |
Dec 16, 2013 | 18.49 | 18.60 | 17.72 | 18.09 | 218,462 | -0.30(-1.63%) |
Dec 13, 2013 | 18.27 | 18.59 | 18.25 | 18.39 | 164,565 | +0.21(+1.16%) |
Dec 12, 2013 | 18.22 | 18.42 | 18.06 | 18.18 | 168,205 | -0.01(-0.05%) |
Dec 11, 2013 | 18.00 | 18.43 | 17.98 | 18.19 | 257,071 | +0.23(+1.28%) |
Dec 10, 2013 | 19.03 | 19.11 | 17.69 | 17.96 | 388,164 | -1.19(-6.21%) |
Dec 09, 2013 | 18.98 | 19.35 | 18.83 | 19.15 | 183,295 | +0.25(+1.32%) |
Dec 06, 2013 | 18.79 | 19.06 | 18.63 | 18.90 | 341,041 | +0.33(+1.78%) |
Dec 05, 2013 | 18.70 | 18.81 | 18.38 | 18.57 | 213,318 | -0.12(-0.64%) |
Dec 04, 2013 | 18.76 | 19.13 | 18.33 | 18.69 | 194,557 | -0.14(-0.74%) |
Dec 03, 2013 | 18.91 | 19.00 | 18.64 | 18.83 | 195,378 | -0.10(-0.53%) |
Dec 02, 2013 | 19.46 | 19.67 | 18.54 | 18.93 | 278,738 | -0.57(-2.92%) |
Nov 29, 2013 | 19.47 | 19.68 | 19.47 | 19.50 | 124,402 | +0.19(+0.98%) |
Nov 27, 2013 | 19.21 | 19.37 | 19.18 | 19.31 | 355,487 | +0.16(+0.84%) |
Nov 26, 2013 | 19.44 | 19.53 | 19.08 | 19.15 | 265,878 | -0.29(-1.49%) |
Nov 25, 2013 | 19.51 | 19.74 | 19.42 | 19.44 | 211,098 | +0.10(+0.52%) |
Nov 22, 2013 | 19.53 | 19.65 | 19.22 | 19.34 | 294,215 | -0.15(-0.77%) |
Nov 21, 2013 | 19.48 | 19.58 | 19.36 | 19.49 | 242,075 | +0.12(+0.62%) |
Nov 20, 2013 | 19.27 | 19.70 | 19.11 | 19.37 | 306,551 | +0.18(+0.94%) |
Nov 19, 2013 | 19.21 | 19.27 | 18.94 | 19.19 | 250,451 | +0.06(+0.31%) |
Nov 18, 2013 | 18.92 | 19.56 | 18.92 | 19.13 | 490,776 | +0.29(+1.54%) |
Nov 15, 2013 | 18.74 | 19.18 | 18.53 | 18.84 | 228,564 | +0.14(+0.75%) |
Nov 14, 2013 | 18.85 | 18.95 | 18.48 | 18.70 | 238,946 | -0.09(-0.48%) |
Nov 13, 2013 | 18.72 | 18.90 | 18.56 | 18.79 | 267,151 | -0.04(-0.21%) |
Nov 12, 2013 | 19.00 | 19.22 | 18.68 | 18.83 | 420,762 | -0.17(-0.89%) |
Nov 11, 2013 | 19.16 | 19.46 | 18.69 | 19.00 | 340,678 | -0.14(-0.73%) |
Nov 08, 2013 | 17.30 | 19.18 | 17.18 | 19.14 | 978,796 | +1.81(+10.44%) |
Nov 07, 2013 | 17.61 | 17.65 | 17.29 | 17.33 | 154,027 | -0.27(-1.53%) |
Nov 06, 2013 | 17.88 | 17.94 | 17.30 | 17.60 | 164,576 | -0.16(-0.90%) |
Nov 05, 2013 | 17.80 | 17.97 | 17.42 | 17.76 | 349,060 | -0.33(-1.82%) |
Nov 04, 2013 | 17.39 | 18.44 | 17.28 | 18.09 | 554,617 | +0.83(+4.81%) |
Nov 01, 2013 | 16.55 | 17.50 | 16.55 | 17.26 | 309,740 | +0.44(+2.62%) |
Oct 31, 2013 | 16.89 | 17.00 | 16.74 | 16.82 | 231,079 | -0.08(-0.47%) |
Oct 30, 2013 | 17.09 | 17.21 | 16.72 | 16.90 | 296,729 | -0.21(-1.23%) |
Oct 29, 2013 | 17.09 | 17.39 | 16.97 | 17.11 | 170,392 | +0.10(+0.59%) |
Oct 28, 2013 | 16.80 | 17.03 | 16.78 | 17.01 | 184,669 | +0.20(+1.19%) |
Oct 25, 2013 | 16.63 | 16.86 | 16.40 | 16.81 | 270,399 | +0.25(+1.51%) |
Oct 24, 2013 | 16.34 | 16.67 | 16.28 | 16.56 | 152,089 | +0.28(+1.72%) |
Oct 23, 2013 | 16.26 | 16.54 | 16.20 | 16.28 | 226,642 | -0.09(-0.55%) |
Oct 22, 2013 | 16.20 | 16.59 | 16.20 | 16.37 | 158,353 | +0.22(+1.36%) |
Oct 21, 2013 | 16.54 | 16.56 | 16.06 | 16.15 | 242,677 | -0.39(-2.36%) |
Oct 18, 2013 | 16.55 | 16.68 | 16.29 | 16.54 | 278,024 | +0.14(+0.85%) |
Oct 17, 2013 | 16.00 | 16.70 | 15.87 | 16.40 | 485,637 | +0.35(+2.18%) |
Oct 16, 2013 | 14.89 | 16.30 | 14.85 | 16.05 | 643,980 | +1.29(+8.74%) |
Oct 15, 2013 | 14.67 | 14.77 | 14.44 | 14.76 | 335,628 | +0.02(+0.14%) |
Oct 14, 2013 | 14.70 | 14.76 | 14.36 | 14.74 | 224,940 | -0.02(-0.14%) |
Oct 11, 2013 | 14.00 | 14.89 | 13.93 | 14.76 | 481,047 | +0.68(+4.83%) |
Oct 10, 2013 | 13.49 | 14.27 | 13.49 | 14.08 | 257,959 | +0.77(+5.79%) |
Oct 09, 2013 | 13.35 | 13.53 | 13.18 | 13.31 | 271,070 | +0.03(+0.23%) |
Oct 08, 2013 | 13.31 | 13.55 | 13.28 | 13.28 | 398,863 | -0.02(-0.15%) |
Oct 07, 2013 | 13.32 | 13.48 | 13.30 | 13.30 | 274,184 | -0.14(-1.04%) |
Oct 04, 2013 | 13.31 | 13.48 | 13.25 | 13.44 | 194,350 | +0.11(+0.83%) |
Oct 03, 2013 | 13.20 | 13.35 | 13.18 | 13.33 | 231,368 | +0.17(+1.29%) |
Oct 02, 2013 | 13.21 | 13.30 | 13.14 | 13.16 | 168,705 | -0.14(-1.05%) |