Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.12 | 16.97 | 16.97 | 16.97 | 556,429 | -0.15(-0.88%) |
Dec 30, 2013 | 17.11 | 17.25 | 17.07 | 17.12 | 237,327 | +0.00(+0.00%) |
Dec 27, 2013 | 17.22 | 17.23 | 17.00 | 17.12 | 334,646 | -0.03(-0.16%) |
Dec 26, 2013 | 17.20 | 17.28 | 17.03 | 17.15 | 401,213 | +0.06(+0.36%) |
Dec 24, 2013 | 17.10 | 17.22 | 17.07 | 17.09 | 167,229 | +0.00(+0.00%) |
Dec 23, 2013 | 17.13 | 17.22 | 17.05 | 17.09 | 388,510 | +0.00(+0.00%) |
Dec 20, 2013 | 17.01 | 17.17 | 16.90 | 17.09 | 1,472,112 | -0.03(-0.16%) |
Dec 19, 2013 | 17.43 | 17.43 | 17.08 | 17.11 | 396,232 | -0.32(-1.86%) |
Dec 18, 2013 | 17.13 | 17.45 | 16.88 | 17.44 | 497,067 | +0.28(+1.62%) |
Dec 17, 2013 | 17.13 | 17.27 | 17.03 | 17.16 | 481,944 | +0.02(+0.12%) |
Dec 16, 2013 | 17.08 | 17.29 | 17.08 | 17.14 | 344,175 | -0.02(-0.12%) |
Dec 13, 2013 | 17.15 | 17.45 | 17.13 | 17.16 | 398,447 | +0.05(+0.28%) |
Dec 12, 2013 | 17.13 | 17.25 | 16.95 | 17.11 | 216,755 | -0.02(-0.12%) |
Dec 11, 2013 | 17.62 | 17.72 | 17.07 | 17.13 | 283,179 | -0.49(-2.80%) |
Dec 10, 2013 | 17.64 | 17.81 | 17.59 | 17.63 | 341,963 | -0.05(-0.27%) |
Dec 09, 2013 | 17.62 | 17.70 | 17.51 | 17.68 | 123,369 | +0.05(+0.27%) |
Dec 06, 2013 | 17.51 | 17.67 | 17.46 | 17.63 | 151,822 | +0.24(+1.40%) |
Dec 05, 2013 | 17.32 | 17.45 | 17.22 | 17.39 | 157,401 | -0.01(-0.08%) |
Dec 04, 2013 | 17.30 | 17.55 | 17.19 | 17.40 | 307,557 | +0.00(+0.00%) |
Dec 03, 2013 | 17.30 | 17.41 | 17.21 | 17.40 | 414,931 | +0.04(+0.23%) |
Dec 02, 2013 | 17.55 | 17.56 | 17.32 | 17.36 | 212,249 | -0.23(-1.31%) |
Nov 29, 2013 | 17.76 | 17.78 | 17.50 | 17.59 | 143,856 | -0.14(-0.80%) |
Nov 27, 2013 | 17.64 | 17.80 | 17.52 | 17.73 | 208,110 | +0.15(+0.85%) |
Nov 26, 2013 | 17.66 | 17.76 | 17.55 | 17.58 | 285,575 | -0.05(-0.31%) |
Nov 25, 2013 | 17.65 | 17.74 | 17.61 | 17.64 | 133,227 | -0.01(-0.08%) |
Nov 22, 2013 | 17.76 | 17.76 | 17.55 | 17.65 | 247,117 | -0.13(-0.72%) |
Nov 21, 2013 | 17.81 | 17.93 | 17.70 | 17.78 | 204,117 | +0.07(+0.42%) |
Nov 20, 2013 | 17.83 | 17.95 | 17.67 | 17.70 | 466,643 | -0.05(-0.31%) |
Nov 19, 2013 | 17.91 | 17.95 | 17.63 | 17.76 | 312,144 | -0.12(-0.68%) |
Nov 18, 2013 | 17.91 | 17.97 | 17.75 | 17.88 | 259,070 | +0.07(+0.38%) |
Nov 15, 2013 | 17.91 | 17.99 | 17.80 | 17.81 | 387,236 | -0.12(-0.68%) |
Nov 14, 2013 | 17.87 | 18.06 | 17.74 | 17.93 | 264,388 | +0.12(+0.65%) |
Nov 13, 2013 | 17.58 | 17.84 | 17.54 | 17.82 | 214,827 | +0.17(+0.96%) |
Nov 12, 2013 | 17.70 | 17.72 | 17.48 | 17.65 | 123,659 | -0.12(-0.65%) |
Nov 11, 2013 | 17.73 | 17.91 | 17.70 | 17.76 | 265,029 | -0.02(-0.11%) |
Nov 08, 2013 | 17.69 | 17.81 | 17.01 | 17.78 | 517,408 | +0.03(+0.15%) |
Nov 07, 2013 | 18.12 | 18.17 | 17.73 | 17.76 | 371,218 | -0.29(-1.61%) |
Nov 06, 2013 | 18.20 | 18.30 | 18.01 | 18.05 | 187,858 | -0.11(-0.60%) |
Nov 05, 2013 | 18.30 | 18.30 | 18.05 | 18.16 | 247,085 | -0.16(-0.89%) |
Nov 04, 2013 | 18.18 | 18.33 | 18.08 | 18.32 | 587,060 | +0.19(+1.05%) |
Nov 01, 2013 | 18.03 | 18.18 | 17.85 | 18.13 | 523,423 | +0.07(+0.37%) |
Oct 31, 2013 | 18.33 | 18.37 | 18.06 | 18.06 | 461,828 | -0.23(-1.26%) |
Oct 30, 2013 | 18.27 | 18.39 | 18.16 | 18.29 | 413,675 | -0.01(-0.04%) |
Oct 29, 2013 | 18.53 | 18.58 | 18.28 | 18.30 | 551,596 | -0.23(-1.24%) |
Oct 28, 2013 | 18.67 | 18.68 | 18.37 | 18.53 | 438,292 | -0.10(-0.55%) |
Oct 25, 2013 | 18.53 | 18.67 | 18.35 | 18.63 | 397,644 | +0.18(+0.99%) |
Oct 24, 2013 | 18.21 | 18.48 | 18.14 | 18.45 | 525,786 | +0.24(+1.30%) |
Oct 23, 2013 | 17.81 | 18.22 | 17.74 | 18.21 | 635,579 | +0.35(+1.93%) |
Oct 22, 2013 | 17.55 | 17.88 | 17.43 | 17.87 | 313,408 | +0.34(+1.93%) |
Oct 21, 2013 | 17.68 | 17.68 | 17.44 | 17.53 | 251,575 | -0.15(-0.84%) |
Oct 18, 2013 | 17.76 | 17.78 | 17.51 | 17.68 | 379,760 | +0.05(+0.27%) |
Oct 17, 2013 | 17.34 | 17.63 | 17.28 | 17.63 | 339,803 | +0.24(+1.40%) |
Oct 16, 2013 | 17.16 | 17.39 | 17.02 | 17.39 | 231,020 | +0.35(+2.03%) |
Oct 15, 2013 | 16.94 | 17.06 | 16.86 | 17.04 | 357,972 | +0.01(+0.04%) |
Oct 14, 2013 | 16.98 | 17.10 | 16.90 | 17.03 | 396,209 | -0.07(-0.44%) |
Oct 11, 2013 | 16.86 | 17.14 | 16.69 | 17.11 | 354,904 | +0.18(+1.08%) |
Oct 10, 2013 | 16.63 | 16.94 | 16.50 | 16.92 | 398,570 | +0.50(+3.05%) |
Oct 09, 2013 | 16.36 | 16.57 | 16.32 | 16.42 | 329,593 | +0.07(+0.46%) |
Oct 08, 2013 | 16.56 | 16.61 | 16.34 | 16.35 | 343,697 | -0.22(-1.31%) |
Oct 07, 2013 | 16.49 | 16.71 | 16.46 | 16.57 | 232,036 | +0.00(+0.00%) |
Oct 04, 2013 | 16.57 | 16.65 | 16.45 | 16.57 | 208,692 | -0.03(-0.16%) |
Oct 03, 2013 | 16.83 | 16.92 | 16.53 | 16.59 | 460,785 | -0.30(-1.80%) |
Oct 02, 2013 | 16.88 | 16.99 | 16.76 | 16.90 | 292,849 | -0.07(-0.44%) |