Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.28 | 18.55 | 18.55 | 18.55 | 94,462 | +0.25(+1.35%) |
Dec 30, 2013 | 18.45 | 18.53 | 18.24 | 18.31 | 140,679 | -0.25(-1.37%) |
Dec 27, 2013 | 18.53 | 18.65 | 18.37 | 18.56 | 165,274 | +0.41(+2.28%) |
Dec 26, 2013 | 18.07 | 18.17 | 18.00 | 18.15 | 46,110 | +0.12(+0.64%) |
Dec 24, 2013 | 18.27 | 18.27 | 17.97 | 18.03 | 24,132 | -0.04(-0.24%) |
Dec 23, 2013 | 18.02 | 18.18 | 17.97 | 18.08 | 96,451 | +0.07(+0.36%) |
Dec 20, 2013 | 17.81 | 18.05 | 17.81 | 18.01 | 140,135 | +0.21(+1.18%) |
Dec 19, 2013 | 17.76 | 17.86 | 17.71 | 17.80 | 91,693 | -0.02(-0.12%) |
Dec 18, 2013 | 17.57 | 17.83 | 17.38 | 17.82 | 88,968 | +0.25(+1.40%) |
Dec 17, 2013 | 17.57 | 17.62 | 17.42 | 17.57 | 99,641 | -0.07(-0.37%) |
Dec 16, 2013 | 17.57 | 17.70 | 17.57 | 17.64 | 215,402 | +0.63(+3.71%) |
Dec 13, 2013 | 16.85 | 17.02 | 16.78 | 17.01 | 137,479 | -0.04(-0.26%) |
Dec 12, 2013 | 17.22 | 17.26 | 17.02 | 17.05 | 103,715 | -0.18(-1.05%) |
Dec 11, 2013 | 17.59 | 17.61 | 17.21 | 17.23 | 386,103 | -0.35(-1.98%) |
Dec 10, 2013 | 17.60 | 17.68 | 17.47 | 17.58 | 138,864 | -0.04(-0.21%) |
Dec 09, 2013 | 17.55 | 17.68 | 17.50 | 17.62 | 251,919 | +0.12(+0.66%) |
Dec 06, 2013 | 17.52 | 17.60 | 17.45 | 17.50 | 270,407 | +0.16(+0.92%) |
Dec 05, 2013 | 17.45 | 17.51 | 17.21 | 17.34 | 174,219 | -0.24(-1.36%) |
Dec 04, 2013 | 17.45 | 17.65 | 17.43 | 17.58 | 231,764 | -0.14(-0.78%) |
Dec 03, 2013 | 18.06 | 18.06 | 17.59 | 17.72 | 711,787 | -0.60(-3.29%) |
Dec 02, 2013 | 18.44 | 18.59 | 18.30 | 18.32 | 122,193 | -0.17(-0.90%) |
Nov 29, 2013 | 18.63 | 18.74 | 18.48 | 18.49 | 51,175 | -0.15(-0.78%) |
Nov 27, 2013 | 18.61 | 18.71 | 18.51 | 18.63 | 443,112 | +0.26(+1.42%) |
Nov 26, 2013 | 18.39 | 18.49 | 18.26 | 18.37 | 181,880 | -0.16(-0.86%) |
Nov 25, 2013 | 18.56 | 18.63 | 18.50 | 18.53 | 120,404 | +0.00(+0.00%) |
Nov 22, 2013 | 18.48 | 18.55 | 18.41 | 18.53 | 282,554 | +0.07(+0.35%) |
Nov 21, 2013 | 18.34 | 18.48 | 18.29 | 18.47 | 116,833 | +0.01(+0.08%) |
Nov 20, 2013 | 18.49 | 18.61 | 18.35 | 18.45 | 903,862 | +0.08(+0.43%) |
Nov 19, 2013 | 18.28 | 18.47 | 18.20 | 18.37 | 351,768 | -0.08(-0.43%) |
Nov 18, 2013 | 18.51 | 18.59 | 18.41 | 18.45 | 307,592 | -0.20(-1.09%) |
Nov 15, 2013 | 18.63 | 18.67 | 18.54 | 18.66 | 177,719 | -0.41(-2.17%) |
Nov 14, 2013 | 18.66 | 19.43 | 18.63 | 19.07 | 634,643 | +0.45(+2.42%) |
Nov 13, 2013 | 18.40 | 18.62 | 18.37 | 18.62 | 295,540 | +0.07(+0.35%) |
Nov 12, 2013 | 18.66 | 18.80 | 18.50 | 18.55 | 300,635 | +0.37(+2.04%) |
Nov 11, 2013 | 17.92 | 18.22 | 17.91 | 18.18 | 123,936 | +0.31(+1.75%) |
Nov 08, 2013 | 17.65 | 17.91 | 17.61 | 17.87 | 185,159 | -0.09(-0.53%) |
Nov 07, 2013 | 18.39 | 18.39 | 17.94 | 17.97 | 123,826 | -0.38(-2.06%) |
Nov 06, 2013 | 18.33 | 18.42 | 18.21 | 18.34 | 145,220 | +0.29(+1.61%) |
Nov 05, 2013 | 18.14 | 18.17 | 18.00 | 18.05 | 179,460 | -0.23(-1.27%) |
Nov 04, 2013 | 18.00 | 18.33 | 18.00 | 18.29 | 206,581 | +0.73(+4.14%) |
Nov 01, 2013 | 17.68 | 17.70 | 17.41 | 17.56 | 82,415 | -0.22(-1.23%) |
Oct 31, 2013 | 17.63 | 17.86 | 17.55 | 17.78 | 382,938 | +0.09(+0.49%) |
Oct 30, 2013 | 17.86 | 17.87 | 17.68 | 17.69 | 125,909 | -0.16(-0.90%) |
Oct 29, 2013 | 17.80 | 17.86 | 17.73 | 17.85 | 153,342 | -0.13(-0.73%) |
Oct 28, 2013 | 17.68 | 18.02 | 17.61 | 17.98 | 95,816 | +0.08(+0.45%) |
Oct 25, 2013 | 17.78 | 17.90 | 17.74 | 17.90 | 166,155 | -0.17(-0.92%) |
Oct 24, 2013 | 17.78 | 18.07 | 17.73 | 18.07 | 169,219 | +0.09(+0.53%) |
Oct 23, 2013 | 17.88 | 17.99 | 17.85 | 17.97 | 117,434 | -0.37(-2.02%) |
Oct 22, 2013 | 18.16 | 18.35 | 18.10 | 18.34 | 110,188 | +0.24(+1.32%) |
Oct 21, 2013 | 18.01 | 18.10 | 17.96 | 18.10 | 70,339 | -0.01(-0.04%) |
Oct 18, 2013 | 18.00 | 18.15 | 17.87 | 18.11 | 107,861 | -0.20(-1.07%) |
Oct 17, 2013 | 18.22 | 18.31 | 18.08 | 18.31 | 167,849 | +0.03(+0.16%) |
Oct 16, 2013 | 18.21 | 18.39 | 18.16 | 18.28 | 187,599 | +0.23(+1.29%) |
Oct 15, 2013 | 18.12 | 18.24 | 18.05 | 18.05 | 141,387 | -0.01(-0.08%) |
Oct 14, 2013 | 17.72 | 18.07 | 17.70 | 18.06 | 100,601 | +0.56(+3.20%) |
Oct 11, 2013 | 17.32 | 17.55 | 17.30 | 17.50 | 108,162 | -0.02(-0.12%) |
Oct 10, 2013 | 17.17 | 17.52 | 17.17 | 17.52 | 109,371 | +0.63(+3.74%) |
Oct 09, 2013 | 16.71 | 16.98 | 16.57 | 16.89 | 164,890 | -0.16(-0.94%) |
Oct 08, 2013 | 17.23 | 17.23 | 17.04 | 17.05 | 71,059 | -0.38(-2.21%) |
Oct 07, 2013 | 17.18 | 17.50 | 17.18 | 17.44 | 60,230 | +0.06(+0.33%) |
Oct 04, 2013 | 17.36 | 17.47 | 17.31 | 17.38 | 291,539 | +0.04(+0.21%) |
Oct 03, 2013 | 17.44 | 17.45 | 17.20 | 17.34 | 235,099 | -0.48(-2.69%) |
Oct 02, 2013 | 17.73 | 17.82 | 17.63 | 17.82 | 42,091 | +0.00(+0.00%) |