Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.34 | 19.23 | 19.23 | 19.23 | 101,856 | -0.06(-0.32%) |
Dec 30, 2013 | 19.44 | 19.55 | 19.19 | 19.30 | 87,517 | -0.21(-1.08%) |
Dec 27, 2013 | 19.56 | 19.58 | 18.79 | 19.51 | 62,636 | +0.03(+0.14%) |
Dec 26, 2013 | 19.79 | 19.79 | 19.47 | 19.48 | 63,958 | -0.18(-0.94%) |
Dec 24, 2013 | 19.57 | 19.79 | 19.57 | 19.66 | 47,173 | +0.05(+0.28%) |
Dec 23, 2013 | 19.45 | 19.78 | 19.29 | 19.61 | 80,771 | +0.30(+1.55%) |
Dec 20, 2013 | 18.83 | 19.72 | 18.83 | 19.31 | 244,154 | +0.57(+3.02%) |
Dec 19, 2013 | 19.14 | 19.14 | 18.64 | 18.74 | 71,381 | -0.44(-2.28%) |
Dec 18, 2013 | 19.01 | 19.69 | 18.66 | 19.18 | 120,614 | +0.25(+1.33%) |
Dec 17, 2013 | 19.32 | 19.32 | 18.81 | 18.93 | 82,480 | -0.38(-1.94%) |
Dec 16, 2013 | 18.80 | 19.40 | 18.65 | 19.30 | 121,265 | +0.53(+2.80%) |
Dec 13, 2013 | 18.76 | 19.06 | 18.53 | 18.78 | 121,178 | +0.01(+0.07%) |
Dec 12, 2013 | 18.86 | 18.96 | 18.71 | 18.76 | 134,691 | -0.08(-0.43%) |
Dec 11, 2013 | 19.24 | 19.38 | 18.73 | 18.85 | 95,802 | -0.33(-1.74%) |
Dec 10, 2013 | 19.55 | 19.62 | 19.15 | 19.18 | 73,506 | -0.46(-2.33%) |
Dec 09, 2013 | 19.88 | 19.94 | 19.45 | 19.64 | 120,315 | -0.21(-1.07%) |
Dec 06, 2013 | 19.44 | 20.04 | 19.06 | 19.85 | 0 | +0.62(+3.23%) |
Dec 05, 2013 | 19.13 | 19.35 | 18.82 | 19.23 | 0 | +0.14(+0.71%) |
Dec 04, 2013 | 19.12 | 19.58 | 18.97 | 19.09 | 0 | -0.12(-0.64%) |
Dec 03, 2013 | 19.15 | 19.45 | 19.02 | 19.21 | 265,811 | -0.01(-0.04%) |
Dec 02, 2013 | 19.84 | 19.84 | 19.20 | 19.22 | 144,982 | -0.69(-3.46%) |
Nov 29, 2013 | 19.90 | 20.06 | 19.60 | 19.91 | 0 | +0.15(+0.76%) |
Nov 27, 2013 | 19.75 | 19.97 | 19.48 | 19.76 | 0 | +0.02(+0.10%) |
Nov 26, 2013 | 19.91 | 19.96 | 19.69 | 19.74 | 0 | -0.09(-0.45%) |
Nov 25, 2013 | 19.34 | 20.09 | 19.34 | 19.83 | 144,670 | +0.58(+3.01%) |
Nov 22, 2013 | 18.91 | 19.30 | 18.56 | 19.25 | 0 | +0.40(+2.10%) |
Nov 21, 2013 | 18.36 | 18.92 | 18.27 | 18.85 | 121,792 | +0.63(+3.48%) |
Nov 20, 2013 | 18.19 | 18.36 | 17.93 | 18.22 | 0 | +0.16(+0.91%) |
Nov 19, 2013 | 17.82 | 18.24 | 17.78 | 18.05 | 117,724 | +0.20(+1.11%) |
Nov 18, 2013 | 17.59 | 17.95 | 17.20 | 17.86 | 0 | +0.38(+2.15%) |
Nov 15, 2013 | 17.66 | 17.76 | 17.42 | 17.48 | 0 | -0.20(-1.16%) |
Nov 14, 2013 | 17.71 | 17.80 | 17.41 | 17.69 | 47,702 | +0.02(+0.12%) |
Nov 13, 2013 | 17.44 | 17.71 | 17.09 | 17.67 | 0 | +0.14(+0.82%) |
Nov 12, 2013 | 17.43 | 17.60 | 17.30 | 17.52 | 0 | +0.11(+0.63%) |
Nov 11, 2013 | 17.33 | 17.45 | 17.19 | 17.41 | 0 | +0.08(+0.47%) |
Nov 08, 2013 | 16.76 | 17.42 | 16.63 | 17.33 | 0 | +0.59(+3.55%) |
Nov 07, 2013 | 16.97 | 17.05 | 16.66 | 16.74 | 69,939 | -0.20(-1.16%) |
Nov 06, 2013 | 16.97 | 17.02 | 16.79 | 16.93 | 25,664 | +0.12(+0.68%) |
Nov 05, 2013 | 16.64 | 17.00 | 16.55 | 16.82 | 0 | +0.14(+0.85%) |
Nov 04, 2013 | 16.62 | 16.80 | 16.45 | 16.68 | 104,248 | +0.06(+0.37%) |
Nov 01, 2013 | 16.53 | 16.93 | 16.24 | 16.62 | 0 | +0.03(+0.16%) |
Oct 31, 2013 | 16.72 | 17.09 | 16.52 | 16.59 | 0 | -0.18(-1.05%) |
Oct 30, 2013 | 16.84 | 17.17 | 16.73 | 16.76 | 104,124 | -0.02(-0.12%) |
Oct 29, 2013 | 16.86 | 16.93 | 16.70 | 16.79 | 0 | +0.02(+0.12%) |
Oct 28, 2013 | 16.62 | 16.87 | 16.50 | 16.76 | 0 | +0.16(+0.94%) |
Oct 25, 2013 | 16.64 | 16.72 | 16.42 | 16.61 | 0 | +0.05(+0.33%) |
Oct 24, 2013 | 16.69 | 16.83 | 16.52 | 16.55 | 103,785 | -0.12(-0.69%) |
Oct 23, 2013 | 16.63 | 16.82 | 16.57 | 16.67 | 0 | -0.02(-0.12%) |
Oct 22, 2013 | 16.73 | 16.93 | 16.65 | 16.69 | 63,719 | -0.01(-0.04%) |
Oct 21, 2013 | 16.75 | 16.86 | 16.60 | 16.70 | 58,429 | -0.09(-0.52%) |
Oct 18, 2013 | 16.91 | 16.92 | 16.43 | 16.79 | 101,183 | +0.16(+0.98%) |
Oct 17, 2013 | 16.43 | 16.76 | 16.43 | 16.62 | 143,486 | +0.17(+1.03%) |
Oct 16, 2013 | 16.55 | 16.60 | 16.23 | 16.45 | 40,324 | +0.06(+0.37%) |
Oct 15, 2013 | 16.79 | 16.79 | 16.38 | 16.39 | 47,559 | -0.24(-1.43%) |
Oct 14, 2013 | 16.43 | 16.77 | 16.42 | 16.63 | 41,518 | +0.07(+0.45%) |
Oct 11, 2013 | 16.09 | 16.55 | 16.05 | 16.55 | 0 | +0.38(+2.34%) |
Oct 10, 2013 | 15.94 | 16.22 | 15.78 | 16.18 | 66,096 | +0.44(+2.80%) |
Oct 09, 2013 | 15.71 | 15.86 | 15.62 | 15.74 | 43,120 | +0.12(+0.74%) |
Oct 08, 2013 | 15.63 | 15.78 | 15.60 | 15.62 | 52,514 | +0.03(+0.22%) |
Oct 07, 2013 | 15.61 | 15.82 | 15.59 | 15.59 | 0 | -0.14(-0.86%) |
Oct 04, 2013 | 15.68 | 15.85 | 15.56 | 15.72 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 15.69 | 15.82 | 15.60 | 15.72 | 0 | -0.01(-0.04%) |
Oct 02, 2013 | 15.64 | 15.97 | 15.55 | 15.73 | 84,001 | +0.01(+0.04%) |