Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.61 | 18.60 | 18.60 | 18.60 | 775,184 | +0.02(+0.10%) |
Dec 30, 2013 | 18.56 | 18.72 | 18.43 | 18.58 | 585,202 | +0.07(+0.37%) |
Dec 27, 2013 | 18.07 | 18.51 | 18.04 | 18.51 | 468,223 | +0.48(+2.69%) |
Dec 26, 2013 | 17.99 | 18.37 | 17.96 | 18.02 | 318,556 | +0.06(+0.32%) |
Dec 24, 2013 | 17.83 | 18.32 | 17.76 | 17.97 | 200,888 | +0.19(+1.09%) |
Dec 23, 2013 | 17.44 | 17.88 | 17.38 | 17.77 | 568,972 | +0.35(+2.00%) |
Dec 20, 2013 | 17.48 | 17.48 | 17.18 | 17.42 | 569,864 | +0.04(+0.22%) |
Dec 19, 2013 | 17.70 | 17.91 | 17.32 | 17.38 | 603,886 | -0.31(-1.75%) |
Dec 18, 2013 | 17.42 | 17.82 | 17.37 | 17.70 | 594,931 | +0.30(+1.73%) |
Dec 17, 2013 | 17.15 | 17.44 | 17.03 | 17.39 | 380,581 | +0.21(+1.24%) |
Dec 16, 2013 | 17.12 | 17.32 | 17.06 | 17.18 | 544,987 | +0.07(+0.40%) |
Dec 13, 2013 | 17.17 | 17.36 | 16.99 | 17.11 | 400,066 | -0.02(-0.11%) |
Dec 12, 2013 | 17.20 | 17.21 | 16.98 | 17.13 | 556,596 | -0.03(-0.17%) |
Dec 11, 2013 | 17.12 | 17.37 | 16.97 | 17.16 | 525,018 | +0.10(+0.57%) |
Dec 10, 2013 | 17.38 | 17.52 | 17.01 | 17.07 | 472,873 | -0.36(-2.06%) |
Dec 09, 2013 | 17.06 | 17.55 | 17.02 | 17.42 | 454,331 | +0.37(+2.16%) |
Dec 06, 2013 | 17.14 | 17.29 | 16.86 | 17.06 | 589,930 | -0.05(-0.28%) |
Dec 05, 2013 | 17.39 | 17.47 | 16.91 | 17.10 | 661,811 | -0.29(-1.67%) |
Dec 04, 2013 | 17.36 | 17.67 | 17.23 | 17.39 | 478,296 | -0.02(-0.11%) |
Dec 03, 2013 | 17.27 | 17.46 | 16.96 | 17.41 | 501,438 | +0.15(+0.84%) |
Dec 02, 2013 | 17.22 | 17.88 | 17.15 | 17.27 | 881,202 | +0.08(+0.45%) |
Nov 29, 2013 | 17.19 | 17.30 | 16.98 | 17.19 | 347,735 | +0.04(+0.23%) |
Nov 27, 2013 | 16.91 | 17.17 | 16.75 | 17.15 | 514,213 | +0.22(+1.32%) |
Nov 26, 2013 | 16.97 | 17.10 | 16.86 | 16.93 | 606,557 | -0.04(-0.23%) |
Nov 25, 2013 | 16.96 | 17.04 | 16.82 | 16.97 | 519,756 | +0.05(+0.29%) |
Nov 22, 2013 | 16.98 | 17.34 | 16.62 | 16.92 | 575,295 | -0.06(-0.34%) |
Nov 21, 2013 | 17.30 | 17.31 | 16.30 | 16.98 | 1,894,313 | -0.29(-1.68%) |
Nov 20, 2013 | 17.86 | 17.91 | 17.05 | 17.27 | 824,785 | +0.09(+0.51%) |
Nov 19, 2013 | 17.26 | 17.42 | 17.06 | 17.18 | 474,977 | -0.09(-0.50%) |
Nov 18, 2013 | 17.43 | 17.61 | 17.23 | 17.27 | 925,566 | -0.07(-0.39%) |
Nov 15, 2013 | 17.37 | 17.44 | 17.06 | 17.34 | 581,642 | -0.11(-0.61%) |
Nov 14, 2013 | 17.88 | 17.93 | 17.07 | 17.44 | 959,007 | -0.47(-2.60%) |
Nov 13, 2013 | 18.26 | 18.32 | 17.60 | 17.91 | 804,280 | -0.52(-2.84%) |
Nov 12, 2013 | 18.44 | 18.54 | 18.20 | 18.43 | 357,028 | -0.07(-0.37%) |
Nov 11, 2013 | 19.31 | 19.31 | 18.22 | 18.50 | 563,913 | -0.81(-4.21%) |
Nov 08, 2013 | 20.47 | 21.05 | 19.27 | 19.31 | 799,276 | -1.03(-5.05%) |
Nov 07, 2013 | 18.07 | 21.32 | 18.07 | 20.34 | 2,393,444 | +2.77(+15.77%) |
Nov 06, 2013 | 17.73 | 18.02 | 17.54 | 17.57 | 248,367 | -0.11(-0.60%) |
Nov 05, 2013 | 17.75 | 17.96 | 17.51 | 17.68 | 284,629 | -0.08(-0.44%) |
Nov 04, 2013 | 18.14 | 18.21 | 17.73 | 17.75 | 389,251 | -0.36(-1.98%) |
Nov 01, 2013 | 18.09 | 18.17 | 17.87 | 18.11 | 228,662 | +0.02(+0.11%) |
Oct 31, 2013 | 18.71 | 18.71 | 18.04 | 18.09 | 354,811 | -0.65(-3.46%) |
Oct 30, 2013 | 18.78 | 18.93 | 18.59 | 18.74 | 137,138 | -0.04(-0.21%) |
Oct 29, 2013 | 19.04 | 19.10 | 18.66 | 18.78 | 269,269 | -0.26(-1.37%) |
Oct 28, 2013 | 19.25 | 19.58 | 18.90 | 19.04 | 248,011 | -0.18(-0.96%) |
Oct 25, 2013 | 19.10 | 19.28 | 18.95 | 19.23 | 193,829 | +0.13(+0.66%) |
Oct 24, 2013 | 19.02 | 19.17 | 18.77 | 19.10 | 300,309 | +0.08(+0.41%) |
Oct 23, 2013 | 18.82 | 19.31 | 18.73 | 19.02 | 265,541 | +0.16(+0.87%) |
Oct 22, 2013 | 18.36 | 18.95 | 18.23 | 18.86 | 223,468 | +0.54(+2.96%) |
Oct 21, 2013 | 18.35 | 18.41 | 18.16 | 18.32 | 303,583 | -0.07(-0.37%) |
Oct 18, 2013 | 18.42 | 18.58 | 18.17 | 18.38 | 243,832 | +0.01(+0.05%) |
Oct 17, 2013 | 18.10 | 18.44 | 18.03 | 18.37 | 207,506 | +0.16(+0.85%) |
Oct 16, 2013 | 18.40 | 18.55 | 18.00 | 18.22 | 244,032 | -0.06(-0.32%) |
Oct 15, 2013 | 18.59 | 18.65 | 18.09 | 18.28 | 296,718 | -0.43(-2.28%) |
Oct 14, 2013 | 18.51 | 18.72 | 18.32 | 18.70 | 212,913 | +0.05(+0.26%) |
Oct 11, 2013 | 18.64 | 18.84 | 18.53 | 18.65 | 243,930 | +0.06(+0.31%) |
Oct 10, 2013 | 18.90 | 19.04 | 18.54 | 18.60 | 195,761 | -0.04(-0.21%) |
Oct 09, 2013 | 18.53 | 18.74 | 18.45 | 18.64 | 313,549 | +0.12(+0.63%) |
Oct 08, 2013 | 18.49 | 18.66 | 18.47 | 18.52 | 346,148 | -0.02(-0.10%) |
Oct 07, 2013 | 18.49 | 18.64 | 18.26 | 18.54 | 267,468 | -0.08(-0.42%) |
Oct 04, 2013 | 18.73 | 18.97 | 18.51 | 18.62 | 259,442 | -0.08(-0.42%) |
Oct 03, 2013 | 18.87 | 18.97 | 18.60 | 18.69 | 287,622 | -0.18(-0.98%) |
Oct 02, 2013 | 18.95 | 19.04 | 18.79 | 18.88 | 366,133 | -0.11(-0.56%) |