Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.85 | 17.80 | 17.80 | 17.80 | 240,951 | +0.05(+0.26%) |
Dec 30, 2013 | 17.66 | 17.92 | 17.65 | 17.75 | 139,924 | +0.03(+0.16%) |
Dec 27, 2013 | 18.08 | 18.08 | 17.62 | 17.73 | 157,338 | -0.27(-1.48%) |
Dec 26, 2013 | 17.84 | 18.13 | 17.76 | 17.99 | 162,632 | +0.25(+1.40%) |
Dec 24, 2013 | 17.86 | 17.91 | 17.72 | 17.75 | 137,688 | -0.12(-0.67%) |
Dec 23, 2013 | 17.17 | 17.98 | 17.12 | 17.86 | 257,127 | +0.80(+4.68%) |
Dec 20, 2013 | 17.14 | 17.26 | 16.98 | 17.07 | 856,420 | -0.06(-0.38%) |
Dec 19, 2013 | 17.34 | 17.41 | 17.02 | 17.13 | 267,811 | -0.19(-1.11%) |
Dec 18, 2013 | 17.39 | 17.40 | 17.00 | 17.32 | 337,887 | +0.01(+0.05%) |
Dec 17, 2013 | 17.54 | 17.58 | 17.30 | 17.31 | 342,812 | -0.18(-1.05%) |
Dec 16, 2013 | 17.38 | 17.57 | 17.37 | 17.50 | 376,481 | +0.17(+0.95%) |
Dec 13, 2013 | 17.53 | 17.63 | 17.28 | 17.33 | 211,595 | -0.09(-0.53%) |
Dec 12, 2013 | 17.66 | 17.68 | 17.30 | 17.42 | 373,086 | -0.26(-1.45%) |
Dec 11, 2013 | 18.35 | 18.37 | 17.46 | 17.68 | 311,842 | -0.68(-3.70%) |
Dec 10, 2013 | 18.49 | 18.77 | 18.35 | 18.36 | 292,829 | -0.10(-0.55%) |
Dec 09, 2013 | 18.50 | 18.54 | 18.27 | 18.46 | 170,286 | +0.04(+0.20%) |
Dec 06, 2013 | 18.69 | 18.69 | 18.40 | 18.42 | 316,968 | -0.07(-0.40%) |
Dec 05, 2013 | 18.37 | 18.64 | 18.31 | 18.50 | 287,535 | +0.19(+1.05%) |
Dec 04, 2013 | 18.63 | 18.72 | 18.22 | 18.31 | 411,946 | -0.34(-1.82%) |
Dec 03, 2013 | 18.57 | 18.88 | 18.42 | 18.65 | 468,676 | +0.08(+0.44%) |
Dec 02, 2013 | 18.74 | 18.85 | 18.31 | 18.56 | 229,160 | -0.26(-1.37%) |
Nov 29, 2013 | 18.82 | 19.02 | 18.77 | 18.82 | 144,353 | +0.06(+0.34%) |
Nov 27, 2013 | 18.57 | 19.10 | 18.57 | 18.76 | 289,326 | +0.27(+1.44%) |
Nov 26, 2013 | 18.14 | 18.59 | 17.99 | 18.49 | 381,599 | +0.34(+1.87%) |
Nov 25, 2013 | 18.55 | 18.68 | 17.97 | 18.15 | 348,955 | -0.67(-3.56%) |
Nov 22, 2013 | 19.01 | 19.21 | 18.80 | 18.82 | 363,514 | -0.07(-0.39%) |
Nov 21, 2013 | 17.96 | 19.23 | 17.93 | 18.89 | 601,381 | +1.07(+6.03%) |
Nov 20, 2013 | 18.09 | 18.13 | 17.73 | 17.82 | 144,677 | -0.20(-1.12%) |
Nov 19, 2013 | 18.14 | 18.36 | 17.94 | 18.02 | 90,107 | -0.15(-0.81%) |
Nov 18, 2013 | 18.24 | 18.53 | 17.99 | 18.17 | 253,507 | +0.06(+0.30%) |
Nov 15, 2013 | 18.24 | 18.31 | 18.04 | 18.11 | 124,866 | -0.17(-0.90%) |
Nov 14, 2013 | 18.33 | 18.47 | 18.10 | 18.28 | 169,154 | -0.02(-0.10%) |
Nov 13, 2013 | 18.42 | 18.42 | 18.11 | 18.30 | 163,878 | -0.28(-1.53%) |
Nov 12, 2013 | 18.03 | 18.67 | 17.98 | 18.58 | 427,881 | +0.54(+3.00%) |
Nov 11, 2013 | 18.22 | 18.31 | 18.02 | 18.04 | 258,154 | -0.18(-1.01%) |
Nov 08, 2013 | 18.00 | 18.39 | 17.90 | 18.22 | 245,107 | +0.21(+1.17%) |
Nov 07, 2013 | 18.49 | 18.64 | 17.99 | 18.01 | 293,344 | -0.30(-1.65%) |
Nov 06, 2013 | 18.36 | 18.50 | 18.03 | 18.31 | 415,270 | +0.03(+0.18%) |
Nov 05, 2013 | 18.04 | 18.31 | 17.75 | 18.28 | 355,207 | +0.20(+1.11%) |
Nov 04, 2013 | 17.50 | 18.19 | 17.50 | 18.08 | 437,330 | +0.77(+4.44%) |
Nov 01, 2013 | 16.94 | 17.48 | 16.72 | 17.31 | 325,724 | +0.26(+1.50%) |
Oct 31, 2013 | 17.80 | 18.13 | 17.05 | 17.06 | 402,840 | +0.27(+1.58%) |
Oct 30, 2013 | 17.03 | 17.04 | 16.65 | 16.79 | 217,755 | -0.17(-1.03%) |
Oct 29, 2013 | 16.97 | 17.07 | 16.81 | 16.96 | 179,754 | +0.06(+0.33%) |
Oct 28, 2013 | 16.89 | 16.91 | 16.76 | 16.91 | 129,548 | +0.00(+0.00%) |
Oct 25, 2013 | 17.03 | 17.07 | 16.79 | 16.91 | 76,576 | -0.06(-0.32%) |
Oct 24, 2013 | 17.00 | 17.04 | 16.74 | 16.96 | 175,300 | +0.06(+0.33%) |
Oct 23, 2013 | 16.71 | 17.15 | 16.71 | 16.91 | 117,699 | +0.11(+0.65%) |
Oct 22, 2013 | 16.52 | 16.87 | 16.52 | 16.80 | 117,380 | +0.28(+1.72%) |
Oct 21, 2013 | 16.43 | 16.52 | 16.31 | 16.52 | 103,382 | +0.18(+1.12%) |
Oct 18, 2013 | 16.20 | 16.34 | 15.97 | 16.33 | 188,181 | +0.33(+2.06%) |
Oct 17, 2013 | 15.65 | 16.00 | 15.65 | 16.00 | 203,218 | +0.29(+1.87%) |
Oct 16, 2013 | 15.75 | 15.76 | 15.56 | 15.71 | 110,194 | +0.06(+0.41%) |
Oct 15, 2013 | 15.93 | 15.93 | 15.58 | 15.65 | 102,883 | -0.39(-2.45%) |
Oct 14, 2013 | 15.83 | 16.10 | 15.83 | 16.04 | 73,156 | +0.13(+0.81%) |
Oct 11, 2013 | 15.22 | 15.98 | 15.21 | 15.91 | 119,125 | +0.57(+3.70%) |
Oct 10, 2013 | 15.19 | 15.38 | 15.19 | 15.34 | 120,967 | +0.43(+2.88%) |
Oct 09, 2013 | 14.88 | 15.21 | 14.68 | 14.91 | 221,570 | +0.12(+0.81%) |
Oct 08, 2013 | 15.05 | 15.13 | 14.70 | 14.79 | 95,504 | -0.22(-1.46%) |
Oct 07, 2013 | 15.22 | 15.25 | 14.97 | 15.01 | 63,351 | -0.38(-2.50%) |
Oct 04, 2013 | 15.20 | 15.55 | 15.13 | 15.40 | 43,716 | +0.16(+1.08%) |
Oct 03, 2013 | 15.40 | 15.40 | 14.93 | 15.23 | 101,775 | -0.16(-1.07%) |
Oct 02, 2013 | 15.73 | 15.88 | 15.31 | 15.40 | 111,359 | -0.48(-3.00%) |