Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.14 | 19.04 | 19.04 | 19.04 | 1,408,967 | -0.07(-0.35%) |
Dec 30, 2013 | 19.07 | 19.14 | 18.84 | 19.11 | 377,542 | +0.09(+0.47%) |
Dec 27, 2013 | 19.11 | 19.15 | 18.85 | 19.02 | 204,297 | -0.05(-0.28%) |
Dec 26, 2013 | 19.02 | 19.12 | 18.92 | 19.07 | 235,596 | +0.11(+0.58%) |
Dec 24, 2013 | 18.86 | 19.02 | 18.74 | 18.96 | 127,675 | +0.13(+0.70%) |
Dec 23, 2013 | 18.88 | 18.94 | 18.77 | 18.83 | 267,239 | +0.10(+0.53%) |
Dec 20, 2013 | 18.66 | 18.84 | 18.52 | 18.73 | 279,847 | +0.10(+0.52%) |
Dec 19, 2013 | 18.73 | 18.75 | 18.31 | 18.63 | 387,835 | -0.10(-0.53%) |
Dec 18, 2013 | 18.42 | 18.81 | 18.26 | 18.73 | 278,668 | +0.32(+1.77%) |
Dec 17, 2013 | 18.30 | 18.46 | 18.28 | 18.41 | 333,787 | +0.06(+0.35%) |
Dec 16, 2013 | 18.31 | 18.42 | 18.17 | 18.34 | 206,075 | +0.06(+0.35%) |
Dec 13, 2013 | 18.08 | 18.35 | 17.95 | 18.28 | 213,991 | +0.26(+1.43%) |
Dec 12, 2013 | 18.21 | 18.23 | 17.89 | 18.02 | 351,603 | -0.26(-1.41%) |
Dec 11, 2013 | 18.50 | 18.50 | 18.23 | 18.28 | 386,712 | -0.13(-0.72%) |
Dec 10, 2013 | 18.48 | 18.59 | 18.27 | 18.41 | 433,686 | -0.02(-0.13%) |
Dec 09, 2013 | 18.04 | 18.59 | 17.98 | 18.43 | 688,592 | +0.51(+2.84%) |
Dec 06, 2013 | 17.65 | 17.94 | 17.49 | 17.93 | 404,212 | +0.53(+3.02%) |
Dec 05, 2013 | 17.25 | 17.49 | 17.10 | 17.40 | 289,534 | +0.19(+1.12%) |
Dec 04, 2013 | 17.31 | 17.40 | 17.16 | 17.21 | 340,329 | -0.15(-0.86%) |
Dec 03, 2013 | 16.80 | 17.37 | 16.80 | 17.36 | 501,840 | +0.45(+2.67%) |
Dec 02, 2013 | 17.17 | 17.21 | 16.90 | 16.91 | 528,516 | -0.33(-1.92%) |
Nov 29, 2013 | 17.20 | 17.47 | 17.17 | 17.24 | 126,325 | +0.05(+0.31%) |
Nov 27, 2013 | 17.00 | 17.27 | 16.93 | 17.18 | 239,968 | +0.07(+0.42%) |
Nov 26, 2013 | 17.10 | 17.14 | 16.97 | 17.11 | 619,108 | +0.01(+0.08%) |
Nov 25, 2013 | 17.21 | 17.42 | 17.05 | 17.10 | 386,206 | -0.12(-0.68%) |
Nov 22, 2013 | 16.71 | 17.45 | 16.67 | 17.21 | 487,043 | +0.46(+2.72%) |
Nov 21, 2013 | 17.01 | 17.02 | 16.54 | 16.76 | 1,409,940 | -0.70(-3.99%) |
Nov 20, 2013 | 17.68 | 17.68 | 17.36 | 17.46 | 1,118,862 | -0.12(-0.69%) |
Nov 19, 2013 | 17.60 | 17.94 | 17.57 | 17.58 | 427,108 | +0.02(+0.14%) |
Nov 18, 2013 | 17.46 | 17.86 | 17.46 | 17.55 | 372,309 | +0.17(+1.00%) |
Nov 15, 2013 | 17.39 | 17.39 | 17.25 | 17.38 | 221,017 | -0.04(-0.20%) |
Nov 14, 2013 | 17.41 | 17.46 | 17.34 | 17.41 | 359,179 | -0.01(-0.06%) |
Nov 13, 2013 | 17.17 | 17.44 | 17.16 | 17.42 | 322,832 | +0.17(+0.97%) |
Nov 12, 2013 | 17.30 | 17.42 | 17.24 | 17.26 | 292,661 | -0.02(-0.10%) |
Nov 11, 2013 | 17.13 | 17.29 | 17.12 | 17.28 | 136,626 | +0.11(+0.66%) |
Nov 08, 2013 | 17.08 | 17.26 | 17.03 | 17.16 | 265,049 | +0.06(+0.35%) |
Nov 07, 2013 | 17.08 | 17.23 | 17.07 | 17.10 | 488,606 | +0.05(+0.29%) |
Nov 06, 2013 | 17.13 | 17.17 | 16.97 | 17.05 | 180,731 | -0.01(-0.04%) |
Nov 05, 2013 | 17.25 | 17.25 | 16.96 | 17.06 | 375,433 | -0.21(-1.23%) |
Nov 04, 2013 | 17.42 | 17.42 | 17.17 | 17.27 | 298,854 | -0.10(-0.55%) |
Nov 01, 2013 | 17.18 | 17.38 | 17.13 | 17.37 | 358,588 | +0.19(+1.12%) |
Oct 31, 2013 | 17.03 | 17.21 | 16.98 | 17.18 | 215,283 | +0.22(+1.28%) |
Oct 30, 2013 | 17.11 | 17.26 | 16.87 | 16.96 | 116,300 | -0.12(-0.71%) |
Oct 29, 2013 | 17.34 | 17.43 | 17.03 | 17.08 | 278,024 | -0.22(-1.27%) |
Oct 28, 2013 | 17.10 | 17.36 | 17.10 | 17.30 | 235,083 | +0.20(+1.14%) |
Oct 25, 2013 | 17.12 | 17.18 | 17.01 | 17.10 | 135,189 | -0.01(-0.04%) |
Oct 24, 2013 | 16.98 | 17.12 | 16.91 | 17.11 | 160,548 | +0.10(+0.61%) |
Oct 23, 2013 | 16.99 | 17.05 | 16.92 | 17.01 | 356,780 | -0.04(-0.23%) |
Oct 22, 2013 | 16.91 | 17.14 | 16.91 | 17.05 | 522,152 | +0.25(+1.46%) |
Oct 21, 2013 | 16.83 | 16.88 | 16.75 | 16.80 | 307,984 | +0.00(+0.02%) |
Oct 18, 2013 | 16.64 | 16.80 | 16.62 | 16.80 | 153,484 | +0.20(+1.20%) |
Oct 17, 2013 | 16.46 | 16.60 | 16.38 | 16.60 | 397,457 | +0.10(+0.60%) |
Oct 16, 2013 | 16.31 | 16.50 | 16.20 | 16.50 | 498,738 | +0.26(+1.58%) |
Oct 15, 2013 | 16.42 | 16.45 | 16.20 | 16.24 | 341,620 | -0.27(-1.66%) |
Oct 14, 2013 | 16.48 | 16.59 | 16.38 | 16.52 | 138,369 | +0.02(+0.13%) |
Oct 11, 2013 | 16.39 | 16.52 | 16.38 | 16.50 | 219,991 | +0.08(+0.48%) |
Oct 10, 2013 | 16.48 | 16.60 | 16.39 | 16.42 | 241,399 | +0.08(+0.48%) |
Oct 09, 2013 | 16.12 | 16.35 | 16.05 | 16.34 | 526,263 | +0.28(+1.77%) |
Oct 08, 2013 | 16.26 | 16.26 | 15.94 | 16.06 | 347,017 | -0.20(-1.25%) |
Oct 07, 2013 | 16.44 | 16.44 | 16.25 | 16.26 | 247,853 | -0.28(-1.72%) |
Oct 04, 2013 | 16.43 | 16.67 | 16.41 | 16.54 | 273,103 | +0.15(+0.91%) |
Oct 03, 2013 | 16.44 | 16.44 | 16.35 | 16.39 | 384,702 | -0.02(-0.13%) |
Oct 02, 2013 | 16.54 | 16.54 | 16.39 | 16.41 | 234,752 | -0.18(-1.11%) |