Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.02 | 18.19 | 18.19 | 18.19 | 45,385 | +0.19(+1.05%) |
Dec 30, 2013 | 18.04 | 18.23 | 17.82 | 18.00 | 39,307 | -0.17(-0.94%) |
Dec 27, 2013 | 18.10 | 18.27 | 18.09 | 18.17 | 42,180 | +0.25(+1.37%) |
Dec 26, 2013 | 17.54 | 18.15 | 17.46 | 17.92 | 28,842 | +0.28(+1.61%) |
Dec 24, 2013 | 17.90 | 17.94 | 17.51 | 17.64 | 8,382 | -0.14(-0.80%) |
Dec 23, 2013 | 17.35 | 17.85 | 17.35 | 17.78 | 25,311 | +0.68(+3.98%) |
Dec 20, 2013 | 17.19 | 17.20 | 17.10 | 17.10 | 10,376 | -0.15(-0.88%) |
Dec 19, 2013 | 17.43 | 17.48 | 17.25 | 17.25 | 13,308 | -0.50(-2.82%) |
Dec 18, 2013 | 17.84 | 18.00 | 17.60 | 17.75 | 16,971 | +0.15(+0.86%) |
Dec 17, 2013 | 17.74 | 17.74 | 17.58 | 17.60 | 9,597 | -0.13(-0.75%) |
Dec 16, 2013 | 17.85 | 17.86 | 17.73 | 17.73 | 8,287 | -0.40(-2.19%) |
Dec 13, 2013 | 18.25 | 18.25 | 17.97 | 18.13 | 14,210 | +0.59(+3.34%) |
Dec 12, 2013 | 17.68 | 17.68 | 17.52 | 17.54 | 19,006 | +0.38(+2.20%) |
Dec 11, 2013 | 17.69 | 17.69 | 17.15 | 17.17 | 162,541 | -1.07(-5.86%) |
Dec 10, 2013 | 18.33 | 18.33 | 18.19 | 18.23 | 19,468 | -0.19(-1.03%) |
Dec 09, 2013 | 18.58 | 18.58 | 18.41 | 18.42 | 16,959 | -0.50(-2.65%) |
Dec 06, 2013 | 18.93 | 18.94 | 18.79 | 18.92 | 15,408 | +0.35(+1.88%) |
Dec 05, 2013 | 18.73 | 18.73 | 18.55 | 18.57 | 16,795 | -0.41(-2.14%) |
Dec 04, 2013 | 18.89 | 19.02 | 18.73 | 18.98 | 16,797 | +0.14(+0.75%) |
Dec 03, 2013 | 18.90 | 18.91 | 18.73 | 18.84 | 20,655 | -0.31(-1.63%) |
Dec 02, 2013 | 19.21 | 19.39 | 19.06 | 19.15 | 18,405 | +0.25(+1.30%) |
Nov 29, 2013 | 18.86 | 18.90 | 18.72 | 18.90 | 8,740 | -0.28(-1.48%) |
Nov 27, 2013 | 19.07 | 19.25 | 18.99 | 19.19 | 15,769 | +0.12(+0.64%) |
Nov 26, 2013 | 19.00 | 19.07 | 18.55 | 19.07 | 33,331 | +0.07(+0.35%) |
Nov 25, 2013 | 19.25 | 19.27 | 18.93 | 19.00 | 35,528 | -1.02(-5.10%) |
Nov 22, 2013 | 19.77 | 20.03 | 19.77 | 20.02 | 56,410 | +0.42(+2.12%) |
Nov 21, 2013 | 19.29 | 19.66 | 19.22 | 19.60 | 94,865 | +1.73(+9.68%) |
Nov 20, 2013 | 17.91 | 18.00 | 17.80 | 17.87 | 26,167 | +0.34(+1.94%) |
Nov 19, 2013 | 17.49 | 17.57 | 17.49 | 17.53 | 75,799 | -0.51(-2.83%) |
Nov 18, 2013 | 17.83 | 18.11 | 17.72 | 18.04 | 68,186 | +1.03(+6.06%) |
Nov 15, 2013 | 16.68 | 17.02 | 16.64 | 17.01 | 77,829 | +0.85(+5.26%) |
Nov 14, 2013 | 16.09 | 16.16 | 15.97 | 16.16 | 17,684 | +0.18(+1.12%) |
Nov 13, 2013 | 15.61 | 15.99 | 15.61 | 15.98 | 14,091 | +0.33(+2.11%) |
Nov 12, 2013 | 15.76 | 15.79 | 15.65 | 15.65 | 9,908 | -0.22(-1.37%) |
Nov 11, 2013 | 15.79 | 15.88 | 15.79 | 15.87 | 16,263 | -0.12(-0.77%) |
Nov 08, 2013 | 15.91 | 16.00 | 15.88 | 15.99 | 15,454 | -0.14(-0.88%) |
Nov 07, 2013 | 16.45 | 16.45 | 16.14 | 16.14 | 24,030 | -0.46(-2.79%) |
Nov 06, 2013 | 16.66 | 16.73 | 16.60 | 16.60 | 15,666 | -0.16(-0.96%) |
Nov 05, 2013 | 16.80 | 16.84 | 16.64 | 16.76 | 21,766 | -0.02(-0.11%) |
Nov 04, 2013 | 16.72 | 16.80 | 16.66 | 16.78 | 9,439 | +0.08(+0.45%) |
Nov 01, 2013 | 16.69 | 16.83 | 16.31 | 16.70 | 54,393 | +0.72(+4.49%) |
Oct 31, 2013 | 16.26 | 16.27 | 15.98 | 15.98 | 33,160 | -0.13(-0.82%) |
Oct 30, 2013 | 16.22 | 16.22 | 16.09 | 16.12 | 4,969 | +0.14(+0.89%) |
Oct 29, 2013 | 16.18 | 16.25 | 15.69 | 15.97 | 17,508 | +0.01(+0.06%) |
Oct 28, 2013 | 16.20 | 16.20 | 15.93 | 15.97 | 42,422 | -0.09(-0.59%) |
Oct 25, 2013 | 16.22 | 16.24 | 16.05 | 16.06 | 22,676 | -0.19(-1.16%) |
Oct 24, 2013 | 16.41 | 16.47 | 16.25 | 16.25 | 10,284 | -0.12(-0.75%) |
Oct 23, 2013 | 16.74 | 16.74 | 16.35 | 16.37 | 31,096 | -0.68(-3.99%) |
Oct 22, 2013 | 17.06 | 17.21 | 16.95 | 17.05 | 10,119 | +0.01(+0.06%) |
Oct 21, 2013 | 17.06 | 17.08 | 16.83 | 17.04 | 18,120 | -0.25(-1.42%) |
Oct 18, 2013 | 17.17 | 17.29 | 17.17 | 17.29 | 14,149 | +0.11(+0.66%) |
Oct 17, 2013 | 16.94 | 17.18 | 16.94 | 17.18 | 15,070 | +0.05(+0.28%) |
Oct 16, 2013 | 16.89 | 17.13 | 16.84 | 17.13 | 44,973 | +0.72(+4.38%) |
Oct 15, 2013 | 16.47 | 16.65 | 16.40 | 16.41 | 17,660 | +0.00(+0.00%) |
Oct 14, 2013 | 16.40 | 16.45 | 16.13 | 16.41 | 12,396 | -0.09(-0.52%) |
Oct 11, 2013 | 16.31 | 16.49 | 16.27 | 16.49 | 23,609 | +0.06(+0.34%) |
Oct 10, 2013 | 16.13 | 16.44 | 15.99 | 16.44 | 34,997 | +0.57(+3.57%) |
Oct 09, 2013 | 15.83 | 15.93 | 15.56 | 15.87 | 24,027 | +0.48(+3.13%) |
Oct 08, 2013 | 15.67 | 15.72 | 15.39 | 15.39 | 44,227 | +0.30(+2.01%) |
Oct 07, 2013 | 15.10 | 15.19 | 15.01 | 15.09 | 21,519 | -0.26(-1.72%) |
Oct 04, 2013 | 15.31 | 15.35 | 15.25 | 15.35 | 18,638 | -0.02(-0.12%) |
Oct 03, 2013 | 15.45 | 15.51 | 15.33 | 15.37 | 19,070 | +0.01(+0.06%) |
Oct 02, 2013 | 15.22 | 15.36 | 15.22 | 15.36 | 9,470 | -0.27(-1.75%) |