Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.34 | 18.35 | 18.35 | 18.35 | 36,234 | +0.01(+0.05%) |
Dec 30, 2013 | 18.60 | 18.68 | 18.16 | 18.34 | 15,290 | -0.23(-1.25%) |
Dec 27, 2013 | 18.67 | 18.75 | 18.43 | 18.57 | 75,168 | -0.03(-0.14%) |
Dec 26, 2013 | 18.75 | 18.75 | 18.56 | 18.60 | 12,545 | -0.11(-0.60%) |
Dec 24, 2013 | 18.69 | 18.73 | 18.69 | 18.71 | 5,864 | -0.03(-0.18%) |
Dec 23, 2013 | 18.49 | 18.90 | 18.25 | 18.75 | 31,823 | +0.23(+1.26%) |
Dec 20, 2013 | 18.41 | 18.62 | 18.20 | 18.51 | 105,887 | +0.17(+0.94%) |
Dec 19, 2013 | 18.51 | 18.51 | 17.84 | 18.34 | 23,702 | -0.13(-0.70%) |
Dec 18, 2013 | 18.42 | 18.56 | 18.05 | 18.47 | 22,737 | +0.12(+0.66%) |
Dec 17, 2013 | 18.08 | 18.51 | 17.96 | 18.35 | 24,425 | +0.26(+1.43%) |
Dec 16, 2013 | 18.17 | 18.24 | 17.92 | 18.09 | 46,281 | -0.13(-0.71%) |
Dec 13, 2013 | 17.98 | 18.41 | 17.88 | 18.22 | 41,004 | +0.30(+1.68%) |
Dec 12, 2013 | 17.77 | 18.18 | 17.77 | 17.92 | 34,765 | +0.10(+0.58%) |
Dec 11, 2013 | 17.92 | 18.14 | 17.70 | 17.82 | 22,672 | -0.03(-0.19%) |
Dec 10, 2013 | 18.37 | 18.42 | 17.62 | 17.85 | 39,242 | -0.58(-3.13%) |
Dec 09, 2013 | 18.42 | 18.47 | 18.17 | 18.43 | 48,886 | +0.12(+0.66%) |
Dec 06, 2013 | 19.55 | 19.55 | 18.29 | 18.31 | 0 | -1.07(-5.51%) |
Dec 05, 2013 | 19.37 | 19.37 | 18.99 | 19.37 | 0 | +0.09(+0.45%) |
Dec 04, 2013 | 19.57 | 19.57 | 19.19 | 19.29 | 0 | -0.31(-1.58%) |
Dec 03, 2013 | 19.72 | 19.83 | 19.51 | 19.60 | 0 | +0.05(+0.26%) |
Dec 02, 2013 | 19.48 | 19.74 | 19.18 | 19.55 | 0 | -0.03(-0.13%) |
Nov 29, 2013 | 19.46 | 19.80 | 19.26 | 19.57 | 0 | +0.31(+1.61%) |
Nov 27, 2013 | 18.51 | 19.44 | 18.51 | 19.26 | 0 | +0.71(+3.81%) |
Nov 26, 2013 | 18.54 | 18.87 | 18.54 | 18.56 | 0 | -0.02(-0.09%) |
Nov 25, 2013 | 18.84 | 19.63 | 18.56 | 18.57 | 92,910 | -0.10(-0.55%) |
Nov 22, 2013 | 18.52 | 18.93 | 18.11 | 18.68 | 0 | +0.22(+1.21%) |
Nov 21, 2013 | 18.37 | 18.55 | 18.34 | 18.45 | 24,332 | +0.16(+0.89%) |
Nov 20, 2013 | 18.27 | 18.35 | 17.97 | 18.29 | 0 | -0.03(-0.19%) |
Nov 19, 2013 | 18.50 | 18.65 | 18.12 | 18.32 | 24,545 | -0.23(-1.25%) |
Nov 18, 2013 | 18.13 | 18.80 | 18.13 | 18.56 | 0 | +0.28(+1.55%) |
Nov 15, 2013 | 18.19 | 18.42 | 18.02 | 18.27 | 0 | +0.04(+0.24%) |
Nov 14, 2013 | 18.49 | 18.50 | 18.02 | 18.23 | 0 | -0.26(-1.40%) |
Nov 13, 2013 | 18.44 | 18.50 | 18.16 | 18.49 | 0 | -0.01(-0.05%) |
Nov 12, 2013 | 18.37 | 18.50 | 17.62 | 18.50 | 0 | +0.16(+0.85%) |
Nov 11, 2013 | 18.51 | 18.64 | 18.08 | 18.34 | 0 | -0.06(-0.33%) |
Nov 08, 2013 | 18.13 | 18.51 | 18.08 | 18.40 | 0 | +0.26(+1.42%) |
Nov 07, 2013 | 18.34 | 18.37 | 17.56 | 18.14 | 43,712 | -0.16(-0.89%) |
Nov 06, 2013 | 18.31 | 18.41 | 18.03 | 18.31 | 34,652 | +0.18(+1.00%) |
Nov 05, 2013 | 18.20 | 18.43 | 17.99 | 18.13 | 0 | -0.11(-0.61%) |
Nov 04, 2013 | 18.39 | 18.58 | 18.05 | 18.24 | 109,465 | +0.02(+0.09%) |
Nov 01, 2013 | 18.08 | 18.30 | 17.94 | 18.22 | 0 | +0.10(+0.57%) |
Oct 31, 2013 | 18.07 | 18.28 | 17.72 | 18.12 | 0 | +0.16(+0.91%) |
Oct 30, 2013 | 16.58 | 18.19 | 16.58 | 17.95 | 257,448 | +2.22(+14.12%) |
Oct 29, 2013 | 15.75 | 15.83 | 14.75 | 15.73 | 0 | -0.10(-0.65%) |
Oct 28, 2013 | 15.83 | 15.89 | 15.83 | 15.83 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 15.86 | 15.89 | 15.80 | 15.83 | 0 | +0.06(+0.38%) |
Oct 24, 2013 | 15.54 | 15.79 | 15.54 | 15.77 | 13,358 | +0.23(+1.50%) |
Oct 23, 2013 | 15.50 | 15.61 | 15.49 | 15.54 | 0 | -0.04(-0.28%) |
Oct 22, 2013 | 15.57 | 15.73 | 15.45 | 15.59 | 43,082 | +0.04(+0.28%) |
Oct 21, 2013 | 15.59 | 15.59 | 15.46 | 15.54 | 53,880 | +0.03(+0.22%) |
Oct 18, 2013 | 15.70 | 15.70 | 15.34 | 15.51 | 60,763 | -0.01(-0.06%) |
Oct 17, 2013 | 15.50 | 15.65 | 15.46 | 15.52 | 33,854 | -0.01(-0.06%) |
Oct 16, 2013 | 15.86 | 15.87 | 15.51 | 15.52 | 17,182 | -0.28(-1.74%) |
Oct 15, 2013 | 16.27 | 16.27 | 15.68 | 15.80 | 56,392 | +0.20(+1.27%) |
Oct 14, 2013 | 15.51 | 15.66 | 15.42 | 15.60 | 19,124 | +0.10(+0.67%) |
Oct 11, 2013 | 14.97 | 15.62 | 14.97 | 15.50 | 0 | +0.44(+2.92%) |
Oct 10, 2013 | 15.15 | 15.28 | 14.98 | 15.06 | 66,743 | +0.09(+0.63%) |
Oct 09, 2013 | 14.95 | 15.02 | 14.84 | 14.97 | 25,437 | +0.12(+0.81%) |
Oct 08, 2013 | 14.97 | 14.97 | 14.70 | 14.85 | 14,891 | -0.08(-0.52%) |
Oct 07, 2013 | 15.27 | 15.38 | 14.60 | 14.92 | 0 | -0.45(-2.96%) |
Oct 04, 2013 | 14.84 | 15.42 | 14.84 | 15.38 | 0 | +0.51(+3.46%) |
Oct 03, 2013 | 14.86 | 14.94 | 14.79 | 14.86 | 0 | +0.02(+0.12%) |
Oct 02, 2013 | 14.82 | 14.92 | 14.78 | 14.85 | 21,984 | -0.12(-0.80%) |