Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.85 | 16.98 | 16.98 | 16.98 | 12,000 | +0.01(+0.06%) |
Dec 30, 2013 | 16.55 | 16.98 | 16.55 | 16.97 | 19,163 | +0.45(+2.72%) |
Dec 27, 2013 | 16.32 | 17.17 | 16.32 | 16.52 | 5,038 | +0.03(+0.18%) |
Dec 26, 2013 | 17.12 | 17.24 | 16.44 | 16.49 | 6,817 | -0.41(-2.43%) |
Dec 24, 2013 | 17.22 | 17.25 | 16.89 | 16.90 | 5,876 | -0.39(-2.26%) |
Dec 23, 2013 | 17.85 | 17.87 | 17.26 | 17.29 | 15,757 | -0.43(-2.43%) |
Dec 20, 2013 | 16.62 | 17.72 | 16.50 | 17.72 | 20,407 | +0.98(+5.85%) |
Dec 19, 2013 | 16.63 | 17.10 | 16.63 | 16.74 | 9,256 | +0.22(+1.33%) |
Dec 18, 2013 | 16.22 | 16.66 | 16.19 | 16.52 | 8,579 | +0.61(+3.83%) |
Dec 17, 2013 | 15.78 | 15.99 | 15.68 | 15.91 | 22,036 | +0.05(+0.32%) |
Dec 16, 2013 | 15.86 | 16.59 | 15.84 | 15.86 | 49,783 | +0.18(+1.15%) |
Dec 13, 2013 | 15.74 | 15.74 | 15.52 | 15.68 | 9,098 | -0.16(-1.01%) |
Dec 12, 2013 | 16.37 | 16.37 | 15.23 | 15.84 | 62,398 | -0.54(-3.30%) |
Dec 11, 2013 | 16.67 | 16.68 | 16.25 | 16.38 | 13,600 | -0.14(-0.85%) |
Dec 10, 2013 | 16.82 | 16.98 | 16.45 | 16.52 | 37,457 | -0.23(-1.37%) |
Dec 09, 2013 | 16.84 | 16.95 | 16.62 | 16.75 | 10,470 | -0.37(-2.16%) |
Dec 06, 2013 | 17.33 | 17.45 | 16.77 | 17.12 | 47,479 | +0.02(+0.12%) |
Dec 05, 2013 | 17.28 | 17.38 | 17.10 | 17.10 | 7,014 | -0.13(-0.75%) |
Dec 04, 2013 | 17.11 | 17.27 | 17.10 | 17.23 | 10,455 | +0.10(+0.58%) |
Dec 03, 2013 | 17.10 | 17.35 | 17.10 | 17.13 | 11,185 | -0.11(-0.64%) |
Dec 02, 2013 | 17.05 | 17.49 | 16.77 | 17.24 | 44,099 | +0.54(+3.23%) |
Nov 29, 2013 | 17.20 | 17.24 | 16.70 | 16.70 | 5,298 | -0.52(-3.02%) |
Nov 27, 2013 | 17.02 | 17.24 | 16.58 | 17.22 | 29,016 | +0.06(+0.35%) |
Nov 26, 2013 | 16.92 | 17.53 | 16.92 | 17.16 | 30,009 | +0.11(+0.65%) |
Nov 25, 2013 | 16.81 | 17.05 | 16.81 | 17.05 | 6,873 | +0.09(+0.53%) |
Nov 22, 2013 | 16.87 | 17.03 | 16.51 | 16.96 | 23,440 | +0.20(+1.19%) |
Nov 21, 2013 | 17.18 | 17.69 | 16.66 | 16.76 | 53,786 | -0.35(-2.05%) |
Nov 20, 2013 | 17.39 | 17.45 | 16.90 | 17.11 | 57,963 | -0.60(-3.39%) |
Nov 19, 2013 | 17.33 | 17.80 | 17.10 | 17.71 | 18,219 | +0.14(+0.80%) |
Nov 18, 2013 | 17.46 | 17.90 | 17.11 | 17.57 | 45,224 | -0.09(-0.51%) |
Nov 15, 2013 | 17.95 | 18.15 | 17.14 | 17.66 | 56,526 | -0.82(-4.44%) |
Nov 14, 2013 | 18.10 | 18.76 | 18.10 | 18.48 | 12,060 | -0.05(-0.27%) |
Nov 13, 2013 | 17.61 | 18.53 | 17.55 | 18.53 | 8,076 | +0.64(+3.58%) |
Nov 12, 2013 | 17.74 | 17.89 | 17.55 | 17.89 | 6,536 | +0.00(+0.00%) |
Nov 11, 2013 | 17.95 | 17.95 | 17.57 | 17.89 | 7,699 | -0.11(-0.61%) |
Nov 08, 2013 | 17.86 | 18.08 | 17.53 | 18.00 | 6,613 | +0.00(+0.00%) |
Nov 07, 2013 | 17.69 | 18.50 | 17.54 | 18.00 | 21,052 | +0.28(+1.58%) |
Nov 06, 2013 | 18.06 | 18.20 | 17.72 | 17.72 | 11,582 | -0.05(-0.28%) |
Nov 05, 2013 | 17.72 | 18.18 | 17.50 | 17.77 | 19,225 | +0.05(+0.28%) |
Nov 04, 2013 | 18.12 | 18.30 | 17.66 | 17.72 | 17,556 | -0.59(-3.22%) |
Nov 01, 2013 | 18.70 | 18.88 | 18.06 | 18.31 | 33,429 | -0.59(-3.12%) |
Oct 31, 2013 | 18.35 | 18.90 | 17.69 | 18.90 | 12,170 | +0.43(+2.33%) |
Oct 30, 2013 | 18.19 | 18.49 | 17.70 | 18.47 | 36,728 | +0.72(+4.06%) |
Oct 29, 2013 | 17.40 | 18.30 | 17.10 | 17.75 | 40,466 | +0.25(+1.43%) |
Oct 28, 2013 | 17.25 | 18.35 | 17.01 | 17.50 | 71,238 | +0.02(+0.11%) |
Oct 25, 2013 | 18.88 | 18.98 | 17.05 | 17.48 | 80,098 | -1.53(-8.05%) |
Oct 24, 2013 | 19.23 | 19.23 | 18.52 | 19.01 | 25,544 | +0.08(+0.42%) |
Oct 23, 2013 | 18.91 | 19.23 | 18.72 | 18.93 | 9,248 | +0.12(+0.64%) |
Oct 22, 2013 | 18.75 | 18.96 | 18.69 | 18.81 | 31,280 | +0.41(+2.23%) |
Oct 21, 2013 | 17.85 | 18.69 | 17.48 | 18.40 | 57,710 | +0.53(+2.97%) |
Oct 18, 2013 | 17.90 | 17.91 | 17.70 | 17.87 | 34,327 | +0.48(+2.76%) |
Oct 17, 2013 | 16.77 | 17.60 | 16.72 | 17.39 | 80,875 | +0.80(+4.82%) |
Oct 16, 2013 | 16.71 | 16.95 | 16.36 | 16.59 | 47,154 | +0.15(+0.91%) |
Oct 15, 2013 | 16.83 | 17.00 | 16.32 | 16.44 | 59,872 | -0.28(-1.67%) |
Oct 14, 2013 | 16.41 | 17.08 | 16.41 | 16.72 | 11,826 | +0.33(+2.01%) |
Oct 11, 2013 | 16.41 | 16.47 | 16.30 | 16.39 | 1,789 | -0.06(-0.36%) |
Oct 10, 2013 | 16.40 | 16.54 | 16.27 | 16.45 | 13,285 | +0.00(+0.00%) |
Oct 09, 2013 | 16.56 | 16.70 | 16.36 | 16.45 | 6,157 | -0.13(-0.78%) |
Oct 08, 2013 | 16.80 | 17.06 | 16.57 | 16.58 | 8,549 | -0.35(-2.07%) |
Oct 07, 2013 | 17.40 | 17.40 | 16.79 | 16.93 | 20,258 | -0.63(-3.59%) |
Oct 04, 2013 | 17.60 | 17.95 | 17.21 | 17.56 | 17,427 | +0.10(+0.57%) |
Oct 03, 2013 | 17.40 | 17.87 | 17.07 | 17.46 | 38,643 | -0.09(-0.51%) |
Oct 02, 2013 | 17.40 | 17.80 | 17.37 | 17.55 | 43,262 | +0.16(+0.92%) |