Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.45 | 18.40 | 18.40 | 18.40 | 611,300 | -0.03(-0.16%) |
Dec 30, 2013 | 18.32 | 18.75 | 18.14 | 18.43 | 556,139 | +0.12(+0.66%) |
Dec 27, 2013 | 18.25 | 18.71 | 18.25 | 18.31 | 508,209 | +0.10(+0.55%) |
Dec 26, 2013 | 18.29 | 18.58 | 18.21 | 18.21 | 377,649 | -0.05(-0.27%) |
Dec 24, 2013 | 18.23 | 18.49 | 18.18 | 18.26 | 342,088 | +0.02(+0.11%) |
Dec 23, 2013 | 18.00 | 18.47 | 17.84 | 18.24 | 1,008,365 | +0.44(+2.47%) |
Dec 20, 2013 | 17.55 | 18.20 | 17.51 | 17.80 | 1,649,747 | +0.28(+1.60%) |
Dec 19, 2013 | 18.13 | 18.36 | 17.51 | 17.52 | 956,367 | -0.64(-3.52%) |
Dec 18, 2013 | 17.84 | 18.30 | 17.70 | 18.16 | 1,637,010 | +0.35(+1.97%) |
Dec 17, 2013 | 17.52 | 17.82 | 17.38 | 17.81 | 951,159 | +0.28(+1.60%) |
Dec 16, 2013 | 17.00 | 17.61 | 16.93 | 17.53 | 1,020,171 | +0.59(+3.48%) |
Dec 13, 2013 | 17.17 | 17.17 | 16.85 | 16.94 | 1,064,186 | -0.21(-1.22%) |
Dec 12, 2013 | 16.97 | 17.39 | 16.97 | 17.15 | 1,142,691 | +0.18(+1.06%) |
Dec 11, 2013 | 17.12 | 17.33 | 16.88 | 16.97 | 906,664 | -0.18(-1.05%) |
Dec 10, 2013 | 16.90 | 17.22 | 16.77 | 17.15 | 901,916 | +0.12(+0.70%) |
Dec 09, 2013 | 17.02 | 17.30 | 16.93 | 17.03 | 1,008,503 | +0.01(+0.06%) |
Dec 06, 2013 | 17.14 | 17.59 | 16.91 | 17.02 | 0 | -0.08(-0.47%) |
Dec 05, 2013 | 15.79 | 17.33 | 15.62 | 17.10 | 0 | -1.00(-5.52%) |
Dec 04, 2013 | 18.21 | 18.45 | 17.71 | 18.10 | 0 | -0.13(-0.71%) |
Dec 03, 2013 | 18.78 | 19.01 | 18.16 | 18.23 | 0 | -0.62(-3.29%) |
Dec 02, 2013 | 19.59 | 19.59 | 18.77 | 18.85 | 1,046,256 | -0.77(-3.92%) |
Nov 29, 2013 | 19.61 | 19.90 | 19.36 | 19.62 | 0 | +0.08(+0.41%) |
Nov 27, 2013 | 19.11 | 19.56 | 19.00 | 19.54 | 0 | +0.46(+2.41%) |
Nov 26, 2013 | 19.49 | 19.80 | 18.92 | 19.08 | 0 | -0.96(-4.79%) |
Nov 25, 2013 | 19.98 | 20.20 | 19.56 | 20.04 | 757,580 | +0.12(+0.60%) |
Nov 22, 2013 | 20.05 | 20.14 | 19.61 | 19.92 | 0 | -0.12(-0.60%) |
Nov 21, 2013 | 19.60 | 20.08 | 19.47 | 20.04 | 632,645 | +0.43(+2.19%) |
Nov 20, 2013 | 19.58 | 19.88 | 19.51 | 19.61 | 0 | +0.04(+0.20%) |
Nov 19, 2013 | 19.42 | 19.87 | 19.19 | 19.57 | 1,160,219 | +0.11(+0.57%) |
Nov 18, 2013 | 19.91 | 19.94 | 19.28 | 19.46 | 922,024 | -0.42(-2.11%) |
Nov 15, 2013 | 19.39 | 19.90 | 19.24 | 19.88 | 0 | +0.51(+2.63%) |
Nov 14, 2013 | 19.15 | 19.38 | 18.99 | 19.37 | 724,196 | +0.29(+1.52%) |
Nov 12, 2013 | 19.13 | 19.25 | 18.62 | 19.08 | 0 | -0.24(-1.24%) |
Nov 11, 2013 | 18.42 | 19.60 | 18.42 | 19.32 | 0 | +0.88(+4.77%) |
Nov 08, 2013 | 17.97 | 18.56 | 17.97 | 18.44 | 0 | +0.50(+2.79%) |
Nov 07, 2013 | 17.67 | 18.10 | 17.67 | 17.94 | 1,304,951 | +0.30(+1.70%) |
Nov 06, 2013 | 17.59 | 17.81 | 17.39 | 17.64 | 996,122 | +0.15(+0.86%) |
Nov 05, 2013 | 18.06 | 18.16 | 17.49 | 17.49 | 1,208,189 | -0.71(-3.90%) |
Nov 04, 2013 | 18.19 | 18.41 | 17.98 | 18.20 | 956,548 | +0.06(+0.33%) |
Nov 01, 2013 | 18.02 | 18.24 | 17.72 | 18.14 | 0 | +0.16(+0.89%) |
Oct 31, 2013 | 17.97 | 18.11 | 17.79 | 17.98 | 0 | -0.03(-0.17%) |
Oct 30, 2013 | 17.94 | 18.04 | 17.74 | 18.01 | 1,179,886 | -0.01(-0.06%) |
Oct 29, 2013 | 17.86 | 18.20 | 17.78 | 18.02 | 0 | +0.15(+0.84%) |
Oct 28, 2013 | 17.75 | 17.99 | 17.51 | 17.87 | 0 | +0.05(+0.28%) |
Oct 25, 2013 | 18.00 | 18.16 | 17.66 | 17.82 | 0 | -0.14(-0.78%) |
Oct 24, 2013 | 17.64 | 18.06 | 17.51 | 17.96 | 916,835 | +0.29(+1.64%) |
Oct 23, 2013 | 17.63 | 17.72 | 17.54 | 17.67 | 1,071,145 | -0.07(-0.39%) |
Oct 22, 2013 | 17.69 | 18.01 | 17.50 | 17.74 | 679,258 | +0.16(+0.91%) |
Oct 21, 2013 | 18.04 | 18.04 | 17.43 | 17.58 | 826,533 | -0.36(-2.01%) |
Oct 18, 2013 | 17.11 | 18.04 | 17.02 | 17.94 | 1,783,384 | +0.86(+5.04%) |
Oct 17, 2013 | 16.65 | 17.09 | 16.61 | 17.08 | 1,174,829 | +0.41(+2.46%) |
Oct 16, 2013 | 16.68 | 16.85 | 16.40 | 16.67 | 1,765,384 | +0.02(+0.12%) |
Oct 15, 2013 | 17.20 | 17.50 | 16.61 | 16.65 | 1,658,384 | -0.62(-3.59%) |
Oct 14, 2013 | 16.57 | 17.40 | 16.57 | 17.27 | 1,813,077 | +0.59(+3.54%) |
Oct 11, 2013 | 17.55 | 17.64 | 16.49 | 16.68 | 0 | -0.96(-5.42%) |
Oct 10, 2013 | 17.76 | 17.92 | 17.54 | 17.64 | 990,342 | -0.01(-0.08%) |
Oct 09, 2013 | 17.90 | 18.00 | 17.61 | 17.65 | 0 | -0.18(-1.01%) |
Oct 08, 2013 | 18.13 | 18.26 | 17.63 | 17.83 | 935,383 | -0.25(-1.38%) |
Oct 07, 2013 | 18.43 | 18.59 | 17.96 | 18.08 | 0 | -0.44(-2.38%) |
Oct 04, 2013 | 18.38 | 18.63 | 18.32 | 18.52 | 0 | +0.13(+0.71%) |
Oct 03, 2013 | 18.40 | 18.56 | 18.28 | 18.39 | 0 | -0.07(-0.38%) |
Oct 02, 2013 | 18.48 | 18.78 | 18.39 | 18.46 | 865,382 | -0.14(-0.75%) |