Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.50 | 16.97 | 16.97 | 16.97 | 124,600 | -0.53(-3.03%) |
Dec 30, 2013 | 17.99 | 17.99 | 17.44 | 17.50 | 45,539 | -0.30(-1.69%) |
Dec 27, 2013 | 18.30 | 18.30 | 17.62 | 17.80 | 75,743 | -0.51(-2.79%) |
Dec 26, 2013 | 19.00 | 19.20 | 17.77 | 18.31 | 103,834 | -0.79(-4.14%) |
Dec 24, 2013 | 18.20 | 19.20 | 17.90 | 19.10 | 87,226 | +0.69(+3.75%) |
Dec 23, 2013 | 18.83 | 18.83 | 17.64 | 18.41 | 200,014 | -0.43(-2.28%) |
Dec 20, 2013 | 18.75 | 19.12 | 18.05 | 18.84 | 780,559 | +0.07(+0.37%) |
Dec 19, 2013 | 18.93 | 18.97 | 18.46 | 18.77 | 77,228 | -0.23(-1.21%) |
Dec 18, 2013 | 19.22 | 19.30 | 18.69 | 19.00 | 181,222 | -0.15(-0.78%) |
Dec 17, 2013 | 19.30 | 19.72 | 18.61 | 19.15 | 325,364 | -0.19(-0.98%) |
Dec 16, 2013 | 17.07 | 19.57 | 16.95 | 19.34 | 539,892 | +2.36(+13.90%) |
Dec 13, 2013 | 16.86 | 17.16 | 15.63 | 16.98 | 114,521 | +0.21(+1.25%) |
Dec 12, 2013 | 15.92 | 17.13 | 15.92 | 16.77 | 85,314 | +0.81(+5.08%) |
Dec 11, 2013 | 16.42 | 16.48 | 15.60 | 15.96 | 44,723 | -0.51(-3.10%) |
Dec 10, 2013 | 16.98 | 17.26 | 16.02 | 16.47 | 41,596 | -0.52(-3.06%) |
Dec 09, 2013 | 16.83 | 17.26 | 16.70 | 16.99 | 71,958 | +0.37(+2.23%) |
Dec 06, 2013 | 16.11 | 16.92 | 15.97 | 16.62 | 0 | +0.64(+4.01%) |
Dec 05, 2013 | 15.73 | 16.19 | 15.51 | 15.98 | 0 | +0.30(+1.91%) |
Dec 04, 2013 | 15.47 | 15.93 | 15.34 | 15.68 | 0 | +0.09(+0.58%) |
Dec 03, 2013 | 15.63 | 15.65 | 15.23 | 15.59 | 0 | -0.02(-0.13%) |
Dec 02, 2013 | 15.75 | 16.61 | 15.22 | 15.61 | 0 | -0.06(-0.38%) |
Nov 29, 2013 | 15.58 | 16.98 | 15.38 | 15.67 | 0 | +0.19(+1.23%) |
Nov 27, 2013 | 15.12 | 15.82 | 14.66 | 15.48 | 0 | +0.48(+3.20%) |
Nov 26, 2013 | 14.76 | 15.40 | 14.47 | 15.00 | 0 | +0.29(+1.97%) |
Nov 25, 2013 | 14.68 | 14.89 | 14.33 | 14.71 | 18,566 | -0.04(-0.27%) |
Nov 22, 2013 | 14.78 | 15.48 | 14.69 | 14.75 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 14.04 | 15.52 | 13.81 | 14.75 | 53,595 | +0.69(+4.91%) |
Nov 20, 2013 | 15.25 | 15.25 | 13.93 | 14.06 | 0 | -0.10(-0.71%) |
Nov 19, 2013 | 13.56 | 14.31 | 13.27 | 14.16 | 79,403 | +0.57(+4.19%) |
Nov 18, 2013 | 14.59 | 14.73 | 13.15 | 13.59 | 0 | -0.97(-6.66%) |
Nov 15, 2013 | 15.86 | 16.10 | 14.48 | 14.56 | 0 | -1.31(-8.25%) |
Nov 14, 2013 | 17.29 | 17.34 | 15.42 | 15.87 | 0 | -0.55(-3.35%) |
Nov 12, 2013 | 16.96 | 17.12 | 15.62 | 16.42 | 0 | -0.61(-3.58%) |
Nov 11, 2013 | 16.86 | 17.20 | 16.25 | 17.03 | 0 | +0.17(+1.01%) |
Nov 08, 2013 | 16.68 | 17.31 | 16.66 | 16.86 | 0 | +0.16(+0.96%) |
Nov 07, 2013 | 17.27 | 17.30 | 16.17 | 16.70 | 101,985 | -0.55(-3.19%) |
Nov 06, 2013 | 18.12 | 18.33 | 16.90 | 17.25 | 279,860 | -0.73(-4.06%) |
Nov 05, 2013 | 18.27 | 18.90 | 17.97 | 17.98 | 0 | -0.31(-1.69%) |
Nov 04, 2013 | 17.51 | 18.38 | 16.57 | 18.29 | 214,277 | +0.79(+4.51%) |
Nov 01, 2013 | 17.87 | 19.00 | 16.51 | 17.50 | 0 | -0.54(-3.00%) |
Oct 31, 2013 | 18.27 | 19.00 | 17.69 | 18.04 | 0 | -0.25(-1.36%) |
Oct 30, 2013 | 19.80 | 19.80 | 18.20 | 18.29 | 38,646 | -1.53(-7.72%) |
Oct 29, 2013 | 20.42 | 20.50 | 19.25 | 19.82 | 0 | -0.61(-2.99%) |
Oct 28, 2013 | 20.66 | 20.98 | 19.93 | 20.43 | 111,183 | -0.28(-1.35%) |
Oct 25, 2013 | 20.57 | 20.77 | 20.34 | 20.71 | 0 | +0.23(+1.12%) |
Oct 24, 2013 | 20.66 | 20.78 | 20.35 | 20.48 | 71,524 | -0.25(-1.21%) |
Oct 23, 2013 | 21.08 | 21.95 | 17.74 | 20.73 | 0 | -0.51(-2.40%) |
Oct 22, 2013 | 20.50 | 21.93 | 20.39 | 21.24 | 262,908 | +0.72(+3.51%) |
Oct 21, 2013 | 19.20 | 20.75 | 18.50 | 20.52 | 75,938 | +1.28(+6.65%) |
Oct 18, 2013 | 19.47 | 19.79 | 18.67 | 19.24 | 48,557 | -0.23(-1.18%) |
Oct 17, 2013 | 18.41 | 19.67 | 18.41 | 19.47 | 91,419 | +1.03(+5.59%) |
Oct 16, 2013 | 18.21 | 18.64 | 17.39 | 18.44 | 63,468 | +0.16(+0.88%) |
Oct 15, 2013 | 17.67 | 18.91 | 16.90 | 18.28 | 88,030 | +0.52(+2.93%) |
Oct 14, 2013 | 17.05 | 18.28 | 16.80 | 17.76 | 113,264 | +0.56(+3.26%) |
Oct 11, 2013 | 18.41 | 18.41 | 16.45 | 17.20 | 0 | -0.23(-1.32%) |
Oct 10, 2013 | 17.24 | 17.59 | 15.59 | 17.43 | 140,519 | +0.56(+3.32%) |
Oct 09, 2013 | 16.80 | 17.22 | 15.35 | 16.87 | 0 | +0.03(+0.18%) |
Oct 08, 2013 | 19.05 | 19.84 | 16.52 | 16.84 | 158,779 | -2.27(-11.88%) |
Oct 07, 2013 | 18.83 | 19.34 | 18.83 | 19.11 | 0 | +0.08(+0.42%) |
Oct 04, 2013 | 19.27 | 19.60 | 18.84 | 19.03 | 0 | -0.36(-1.86%) |
Oct 03, 2013 | 20.31 | 20.60 | 19.20 | 19.39 | 0 | -0.97(-4.76%) |
Oct 02, 2013 | 22.30 | 22.30 | 20.19 | 20.36 | 93,600 | -2.03(-9.07%) |