Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.49 | 18.46 | 18.46 | 18.46 | 826,738 | +0.02(+0.12%) |
Dec 30, 2013 | 18.18 | 18.72 | 18.09 | 18.44 | 1,253,300 | +0.23(+1.26%) |
Dec 27, 2013 | 18.10 | 18.23 | 17.93 | 18.21 | 1,149,439 | +0.18(+0.98%) |
Dec 26, 2013 | 18.06 | 18.33 | 17.95 | 18.04 | 577,637 | +0.03(+0.16%) |
Dec 24, 2013 | 18.04 | 18.32 | 17.78 | 18.01 | 470,195 | -0.01(-0.03%) |
Dec 23, 2013 | 17.44 | 18.16 | 17.44 | 18.01 | 1,529,132 | +0.72(+4.14%) |
Dec 20, 2013 | 16.95 | 17.34 | 16.92 | 17.30 | 2,280,606 | +0.40(+2.37%) |
Dec 19, 2013 | 17.03 | 17.19 | 16.77 | 16.90 | 926,071 | -0.31(-1.83%) |
Dec 18, 2013 | 16.83 | 17.33 | 16.57 | 17.21 | 1,692,088 | +0.68(+4.12%) |
Dec 17, 2013 | 16.55 | 16.64 | 16.27 | 16.53 | 1,022,128 | -0.03(-0.21%) |
Dec 16, 2013 | 16.58 | 16.70 | 16.43 | 16.56 | 893,085 | +0.05(+0.31%) |
Dec 13, 2013 | 16.51 | 16.69 | 16.37 | 16.51 | 1,080,694 | +0.10(+0.59%) |
Dec 12, 2013 | 16.37 | 16.51 | 16.19 | 16.41 | 1,193,304 | +0.04(+0.24%) |
Dec 11, 2013 | 16.88 | 16.90 | 16.28 | 16.37 | 1,749,342 | -0.49(-2.92%) |
Dec 10, 2013 | 17.05 | 17.60 | 16.86 | 16.87 | 1,096,185 | -0.06(-0.34%) |
Dec 09, 2013 | 16.85 | 17.21 | 16.85 | 16.92 | 1,646,386 | +0.06(+0.37%) |
Dec 06, 2013 | 16.87 | 17.13 | 16.72 | 16.86 | 1,393,189 | +0.22(+1.34%) |
Dec 05, 2013 | 16.44 | 16.68 | 16.29 | 16.64 | 1,480,260 | +0.07(+0.42%) |
Dec 04, 2013 | 16.50 | 16.94 | 16.33 | 16.57 | 1,465,902 | -0.03(-0.17%) |
Dec 03, 2013 | 16.74 | 16.95 | 16.54 | 16.60 | 1,451,672 | -0.23(-1.36%) |
Dec 02, 2013 | 17.30 | 17.31 | 16.70 | 16.83 | 1,811,603 | -0.48(-2.78%) |
Nov 29, 2013 | 17.42 | 17.52 | 17.00 | 17.31 | 607,695 | -0.06(-0.33%) |
Nov 27, 2013 | 17.47 | 17.69 | 17.30 | 17.37 | 1,029,445 | -0.05(-0.30%) |
Nov 26, 2013 | 16.57 | 17.47 | 16.55 | 17.42 | 2,101,098 | +0.93(+5.66%) |
Nov 25, 2013 | 16.74 | 16.75 | 16.31 | 16.48 | 1,542,746 | -0.26(-1.54%) |
Nov 22, 2013 | 16.88 | 16.96 | 16.64 | 16.74 | 831,721 | -0.10(-0.61%) |
Nov 21, 2013 | 16.60 | 16.92 | 16.24 | 16.84 | 1,275,740 | +0.32(+1.91%) |
Nov 20, 2013 | 16.73 | 17.06 | 16.39 | 16.53 | 984,861 | -0.14(-0.82%) |
Nov 19, 2013 | 16.72 | 16.76 | 16.41 | 16.67 | 1,210,635 | +0.00(+0.00%) |
Nov 18, 2013 | 16.52 | 16.83 | 16.47 | 16.67 | 1,568,816 | +0.15(+0.94%) |
Nov 15, 2013 | 16.58 | 16.80 | 16.45 | 16.51 | 1,004,716 | -0.03(-0.21%) |
Nov 14, 2013 | 16.16 | 16.75 | 16.08 | 16.55 | 1,203,406 | +0.42(+2.63%) |
Nov 13, 2013 | 15.91 | 16.31 | 15.89 | 16.12 | 1,178,400 | +0.10(+0.61%) |
Nov 12, 2013 | 15.90 | 16.20 | 15.80 | 16.03 | 1,210,086 | +0.10(+0.61%) |
Nov 11, 2013 | 15.96 | 16.03 | 15.72 | 15.93 | 1,478,234 | -0.03(-0.22%) |
Nov 08, 2013 | 16.12 | 16.12 | 15.71 | 15.96 | 2,516,349 | -0.29(-1.76%) |
Nov 07, 2013 | 16.60 | 17.04 | 16.25 | 16.25 | 1,807,772 | -0.11(-0.67%) |
Nov 06, 2013 | 16.31 | 16.46 | 16.13 | 16.36 | 1,319,198 | +0.15(+0.92%) |
Nov 05, 2013 | 16.41 | 16.52 | 16.04 | 16.21 | 1,362,865 | -0.30(-1.84%) |
Nov 04, 2013 | 16.59 | 16.90 | 16.44 | 16.51 | 1,329,147 | +0.02(+0.14%) |
Nov 01, 2013 | 16.66 | 16.82 | 16.25 | 16.49 | 1,700,710 | -0.23(-1.37%) |
Oct 31, 2013 | 17.35 | 17.35 | 16.71 | 16.72 | 1,963,735 | -0.72(-4.11%) |
Oct 30, 2013 | 17.75 | 17.85 | 17.18 | 17.43 | 2,055,202 | -0.33(-1.87%) |
Oct 29, 2013 | 17.61 | 17.90 | 17.04 | 17.77 | 3,021,536 | +0.14(+0.81%) |
Oct 28, 2013 | 17.63 | 17.87 | 17.41 | 17.62 | 1,991,895 | +0.01(+0.07%) |
Oct 25, 2013 | 17.70 | 17.73 | 17.41 | 17.61 | 995,066 | -0.02(-0.10%) |
Oct 24, 2013 | 17.44 | 18.15 | 17.37 | 17.63 | 2,840,317 | +0.30(+1.72%) |
Oct 23, 2013 | 17.07 | 17.91 | 17.06 | 17.33 | 1,603,336 | +0.18(+1.04%) |
Oct 22, 2013 | 16.67 | 17.33 | 16.64 | 17.15 | 1,986,711 | +0.55(+3.31%) |
Oct 21, 2013 | 17.00 | 17.05 | 16.25 | 16.60 | 2,967,937 | -0.40(-2.32%) |
Oct 18, 2013 | 17.23 | 17.38 | 16.78 | 17.00 | 1,863,369 | -0.10(-0.60%) |
Oct 17, 2013 | 16.31 | 17.19 | 16.31 | 17.10 | 1,705,429 | +0.65(+3.93%) |
Oct 16, 2013 | 16.08 | 16.52 | 15.84 | 16.45 | 1,773,948 | +0.52(+3.27%) |
Oct 15, 2013 | 16.33 | 16.33 | 15.80 | 15.93 | 1,110,085 | -0.49(-2.96%) |
Oct 14, 2013 | 16.49 | 16.59 | 16.09 | 16.42 | 978,624 | -0.20(-1.21%) |
Oct 11, 2013 | 16.37 | 16.74 | 16.34 | 16.62 | 1,023,055 | +0.29(+1.79%) |
Oct 10, 2013 | 16.27 | 16.50 | 16.04 | 16.33 | 1,215,316 | +0.36(+2.26%) |
Oct 09, 2013 | 16.04 | 16.18 | 15.61 | 15.97 | 1,681,109 | -0.07(-0.46%) |
Oct 08, 2013 | 16.23 | 16.44 | 15.81 | 16.04 | 1,757,730 | -0.16(-0.99%) |
Oct 07, 2013 | 16.23 | 16.56 | 16.20 | 16.20 | 1,121,256 | -0.27(-1.63%) |
Oct 04, 2013 | 17.08 | 17.17 | 16.11 | 16.47 | 2,022,822 | -0.65(-3.78%) |
Oct 03, 2013 | 17.34 | 17.45 | 16.91 | 17.12 | 1,322,439 | -0.25(-1.42%) |
Oct 02, 2013 | 16.99 | 17.56 | 16.95 | 17.37 | 832,151 | +0.13(+0.76%) |