Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.46 | 19.93 | 19.93 | 19.93 | 138,000 | +0.61(+3.16%) |
Dec 30, 2013 | 19.23 | 19.50 | 19.00 | 19.32 | 120,860 | +0.13(+0.68%) |
Dec 27, 2013 | 19.44 | 19.50 | 18.96 | 19.19 | 101,596 | -0.16(-0.83%) |
Dec 26, 2013 | 19.57 | 19.81 | 19.06 | 19.35 | 127,103 | -0.20(-1.02%) |
Dec 24, 2013 | 19.60 | 19.96 | 19.48 | 19.55 | 81,898 | +0.05(+0.26%) |
Dec 23, 2013 | 19.35 | 20.11 | 19.35 | 19.50 | 219,109 | +0.20(+1.04%) |
Dec 20, 2013 | 18.88 | 19.46 | 18.78 | 19.30 | 431,209 | +0.61(+3.26%) |
Dec 19, 2013 | 18.74 | 19.05 | 18.41 | 18.69 | 177,000 | -0.22(-1.16%) |
Dec 18, 2013 | 18.46 | 19.10 | 18.08 | 18.91 | 208,707 | +0.59(+3.22%) |
Dec 17, 2013 | 18.10 | 18.46 | 17.82 | 18.32 | 171,886 | +0.29(+1.61%) |
Dec 16, 2013 | 18.55 | 18.65 | 17.86 | 18.03 | 235,300 | -0.39(-2.12%) |
Dec 13, 2013 | 18.31 | 18.64 | 18.02 | 18.42 | 121,673 | +0.16(+0.88%) |
Dec 12, 2013 | 18.43 | 18.80 | 17.71 | 18.26 | 256,520 | -0.17(-0.92%) |
Dec 11, 2013 | 19.38 | 19.57 | 18.39 | 18.43 | 232,997 | -0.98(-5.05%) |
Dec 10, 2013 | 19.25 | 19.58 | 19.17 | 19.41 | 320,250 | +0.16(+0.83%) |
Dec 09, 2013 | 18.87 | 19.39 | 18.87 | 19.25 | 340,288 | +0.46(+2.45%) |
Dec 06, 2013 | 18.64 | 19.08 | 18.58 | 18.79 | 161,315 | +0.25(+1.35%) |
Dec 05, 2013 | 19.13 | 19.45 | 18.43 | 18.54 | 164,422 | -0.69(-3.59%) |
Dec 04, 2013 | 19.10 | 19.45 | 19.10 | 19.23 | 107,033 | +0.02(+0.10%) |
Dec 03, 2013 | 19.10 | 19.32 | 19.02 | 19.21 | 128,127 | +0.03(+0.16%) |
Dec 02, 2013 | 19.80 | 19.80 | 19.00 | 19.18 | 245,936 | -0.67(-3.38%) |
Nov 29, 2013 | 19.80 | 20.29 | 19.50 | 19.85 | 254,574 | +0.09(+0.46%) |
Nov 27, 2013 | 19.89 | 20.09 | 19.51 | 19.76 | 242,384 | -0.16(-0.80%) |
Nov 26, 2013 | 18.99 | 20.09 | 18.99 | 19.92 | 413,459 | +1.01(+5.34%) |
Nov 25, 2013 | 19.05 | 19.32 | 18.79 | 18.91 | 340,511 | -0.14(-0.73%) |
Nov 22, 2013 | 18.88 | 19.34 | 18.83 | 19.05 | 301,988 | +0.12(+0.63%) |
Nov 21, 2013 | 18.63 | 19.06 | 18.50 | 18.93 | 222,451 | +0.30(+1.61%) |
Nov 20, 2013 | 18.66 | 18.99 | 18.47 | 18.63 | 272,446 | +0.14(+0.76%) |
Nov 19, 2013 | 18.74 | 18.76 | 18.35 | 18.49 | 290,959 | -0.18(-0.96%) |
Nov 18, 2013 | 18.86 | 19.03 | 18.56 | 18.67 | 390,788 | -0.07(-0.37%) |
Nov 15, 2013 | 19.18 | 19.18 | 18.55 | 18.74 | 544,288 | -0.30(-1.58%) |
Nov 14, 2013 | 18.36 | 19.39 | 18.36 | 19.04 | 807,686 | +2.22(+13.20%) |
Nov 12, 2013 | 16.46 | 17.27 | 16.44 | 16.82 | 1,231,150 | +0.32(+1.94%) |
Nov 11, 2013 | 16.52 | 16.75 | 16.30 | 16.50 | 254,031 | +0.00(+0.00%) |
Nov 08, 2013 | 16.62 | 16.91 | 16.31 | 16.50 | 351,312 | -0.13(-0.78%) |
Nov 07, 2013 | 16.81 | 16.89 | 16.63 | 16.63 | 547,453 | -0.07(-0.42%) |
Nov 06, 2013 | 16.65 | 16.99 | 16.53 | 16.70 | 422,071 | +0.14(+0.85%) |
Nov 05, 2013 | 16.20 | 16.90 | 15.95 | 16.56 | 952,210 | +0.41(+2.54%) |
Nov 04, 2013 | 16.97 | 17.80 | 15.95 | 16.15 | 3,047,931 | +0.77(+5.01%) |
Nov 01, 2013 | 15.95 | 16.13 | 15.33 | 15.38 | 300,129 | -0.54(-3.39%) |
Oct 31, 2013 | 15.94 | 16.01 | 15.71 | 15.92 | 145,456 | +0.02(+0.13%) |
Oct 30, 2013 | 16.25 | 16.37 | 15.82 | 15.90 | 160,980 | -0.30(-1.85%) |
Oct 29, 2013 | 16.09 | 16.34 | 16.03 | 16.20 | 384,131 | +0.20(+1.25%) |
Oct 28, 2013 | 16.26 | 16.27 | 15.81 | 16.00 | 200,608 | -0.20(-1.23%) |
Oct 25, 2013 | 16.44 | 16.49 | 16.12 | 16.20 | 174,999 | -0.16(-0.98%) |
Oct 24, 2013 | 15.81 | 16.65 | 15.81 | 16.36 | 608,294 | +0.61(+3.87%) |
Oct 23, 2013 | 15.32 | 16.08 | 15.32 | 15.75 | 443,187 | +0.36(+2.34%) |
Oct 22, 2013 | 15.05 | 16.42 | 15.05 | 15.39 | 840,277 | +0.50(+3.36%) |
Oct 21, 2013 | 14.10 | 15.99 | 13.79 | 14.89 | 489,974 | +0.82(+5.83%) |
Oct 18, 2013 | 14.05 | 14.19 | 13.97 | 14.07 | 92,793 | +0.15(+1.08%) |
Oct 17, 2013 | 13.68 | 13.95 | 13.68 | 13.92 | 144,950 | +0.20(+1.46%) |
Oct 16, 2013 | 13.75 | 13.80 | 13.62 | 13.72 | 122,643 | +0.01(+0.07%) |
Oct 15, 2013 | 13.71 | 13.90 | 13.61 | 13.71 | 103,874 | +0.00(+0.00%) |
Oct 14, 2013 | 13.90 | 13.93 | 13.63 | 13.71 | 38,663 | -0.22(-1.58%) |
Oct 11, 2013 | 13.88 | 14.03 | 13.84 | 13.93 | 55,307 | +0.05(+0.36%) |
Oct 10, 2013 | 13.84 | 14.13 | 13.75 | 13.88 | 19,655 | +0.22(+1.61%) |
Oct 09, 2013 | 13.50 | 13.79 | 13.43 | 13.66 | 115,539 | +0.00(+0.00%) |
Oct 08, 2013 | 14.18 | 14.24 | 13.65 | 13.66 | 212,034 | -0.57(-4.01%) |
Oct 07, 2013 | 13.98 | 14.30 | 13.98 | 14.23 | 63,140 | +0.12(+0.85%) |
Oct 04, 2013 | 14.12 | 14.37 | 14.00 | 14.11 | 58,268 | -0.06(-0.42%) |
Oct 03, 2013 | 14.63 | 14.65 | 14.04 | 14.17 | 111,784 | -0.53(-3.61%) |
Oct 02, 2013 | 14.35 | 14.84 | 14.35 | 14.70 | 275,220 | +0.28(+1.94%) |