Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.08 | 18.00 | 18.00 | 18.00 | 194,448 | -0.09(-0.52%) |
Dec 30, 2013 | 17.67 | 18.20 | 17.67 | 18.09 | 442,310 | +0.37(+2.08%) |
Dec 27, 2013 | 17.88 | 17.92 | 17.62 | 17.72 | 247,127 | -0.16(-0.88%) |
Dec 26, 2013 | 17.92 | 17.97 | 17.85 | 17.88 | 182,957 | +0.06(+0.35%) |
Dec 24, 2013 | 17.76 | 17.89 | 17.75 | 17.81 | 139,883 | +0.01(+0.04%) |
Dec 23, 2013 | 17.78 | 17.98 | 17.66 | 17.81 | 757,964 | +0.15(+0.84%) |
Dec 20, 2013 | 17.49 | 17.76 | 17.48 | 17.66 | 764,757 | +0.17(+0.99%) |
Dec 19, 2013 | 17.52 | 17.67 | 17.39 | 17.48 | 954,530 | -0.10(-0.58%) |
Dec 18, 2013 | 17.54 | 17.66 | 17.18 | 17.59 | 527,556 | +0.00(+0.00%) |
Dec 17, 2013 | 17.81 | 17.81 | 17.49 | 17.59 | 585,755 | -0.26(-1.45%) |
Dec 16, 2013 | 17.26 | 18.05 | 17.20 | 17.85 | 1,584,447 | +0.62(+3.60%) |
Dec 13, 2013 | 17.39 | 17.39 | 17.18 | 17.23 | 1,096,950 | -0.12(-0.68%) |
Dec 12, 2013 | 16.89 | 17.41 | 16.85 | 17.34 | 1,305,242 | +0.39(+2.31%) |
Dec 11, 2013 | 16.75 | 17.12 | 16.61 | 16.95 | 1,224,211 | +0.15(+0.89%) |
Dec 10, 2013 | 16.63 | 16.97 | 16.58 | 16.80 | 784,579 | +0.20(+1.23%) |
Dec 09, 2013 | 16.02 | 17.01 | 16.01 | 16.60 | 1,085,147 | +0.67(+4.24%) |
Dec 06, 2013 | 15.72 | 15.97 | 15.58 | 15.92 | 585,943 | +0.42(+2.73%) |
Dec 05, 2013 | 15.82 | 15.94 | 15.48 | 15.50 | 655,594 | -0.36(-2.28%) |
Dec 04, 2013 | 15.82 | 16.12 | 15.61 | 15.86 | 478,400 | +0.01(+0.05%) |
Dec 03, 2013 | 15.92 | 16.07 | 15.70 | 15.85 | 630,475 | -0.13(-0.83%) |
Dec 02, 2013 | 16.22 | 16.48 | 15.95 | 15.99 | 534,056 | -0.22(-1.36%) |
Nov 29, 2013 | 16.10 | 16.27 | 16.05 | 16.21 | 155,540 | +0.05(+0.34%) |
Nov 27, 2013 | 15.96 | 16.21 | 15.95 | 16.15 | 426,634 | +0.13(+0.83%) |
Nov 26, 2013 | 15.95 | 16.09 | 15.93 | 16.02 | 354,841 | +0.01(+0.05%) |
Nov 25, 2013 | 16.06 | 16.10 | 15.94 | 16.01 | 181,657 | -0.04(-0.24%) |
Nov 22, 2013 | 16.05 | 16.09 | 15.97 | 16.05 | 242,656 | +0.05(+0.29%) |
Nov 21, 2013 | 15.94 | 16.12 | 15.85 | 16.00 | 365,005 | +0.06(+0.39%) |
Nov 20, 2013 | 16.35 | 16.37 | 15.90 | 15.94 | 330,330 | -0.41(-2.50%) |
Nov 19, 2013 | 16.29 | 16.46 | 16.28 | 16.35 | 681,089 | -0.04(-0.24%) |
Nov 18, 2013 | 16.35 | 16.53 | 16.25 | 16.39 | 1,233,313 | +0.03(+0.19%) |
Nov 15, 2013 | 16.25 | 16.42 | 16.10 | 16.35 | 803,672 | +0.09(+0.57%) |
Nov 14, 2013 | 15.94 | 16.31 | 15.84 | 16.26 | 838,993 | +0.28(+1.76%) |
Nov 13, 2013 | 15.70 | 16.00 | 15.64 | 15.98 | 572,229 | +0.23(+1.49%) |
Nov 12, 2013 | 15.51 | 15.81 | 15.45 | 15.75 | 419,116 | +0.16(+1.05%) |
Nov 11, 2013 | 15.60 | 15.61 | 15.50 | 15.58 | 578,885 | -0.08(-0.50%) |
Nov 08, 2013 | 15.34 | 15.79 | 15.33 | 15.66 | 672,542 | +0.25(+1.62%) |
Nov 07, 2013 | 15.48 | 15.63 | 15.29 | 15.41 | 1,592,492 | -0.60(-3.75%) |
Nov 06, 2013 | 16.26 | 16.29 | 15.87 | 16.01 | 1,150,393 | -0.20(-1.25%) |
Nov 05, 2013 | 16.01 | 16.92 | 16.01 | 16.21 | 2,615,342 | +1.00(+6.56%) |
Nov 04, 2013 | 15.29 | 15.31 | 15.07 | 15.22 | 995,940 | -0.05(-0.31%) |
Nov 01, 2013 | 15.46 | 15.46 | 15.12 | 15.26 | 1,002,813 | -0.18(-1.16%) |
Oct 31, 2013 | 15.48 | 15.58 | 15.32 | 15.44 | 615,903 | -0.02(-0.15%) |
Oct 30, 2013 | 15.66 | 15.75 | 15.36 | 15.47 | 564,606 | -0.14(-0.90%) |
Oct 29, 2013 | 15.40 | 15.63 | 15.39 | 15.61 | 688,523 | +0.23(+1.47%) |
Oct 28, 2013 | 15.34 | 15.51 | 15.32 | 15.38 | 651,796 | +0.06(+0.41%) |
Oct 25, 2013 | 15.16 | 15.33 | 15.08 | 15.32 | 623,196 | +0.20(+1.29%) |
Oct 24, 2013 | 14.89 | 15.22 | 14.56 | 15.12 | 1,869,192 | +0.66(+4.53%) |
Oct 23, 2013 | 14.55 | 14.62 | 14.16 | 14.47 | 1,060,836 | -0.20(-1.38%) |
Oct 22, 2013 | 15.01 | 15.03 | 14.63 | 14.67 | 822,030 | -0.31(-2.08%) |
Oct 21, 2013 | 14.95 | 15.26 | 14.87 | 14.98 | 1,335,345 | +0.06(+0.42%) |
Oct 18, 2013 | 14.73 | 14.96 | 14.70 | 14.92 | 1,137,251 | +0.19(+1.27%) |
Oct 17, 2013 | 14.39 | 14.83 | 14.34 | 14.73 | 706,053 | +0.34(+2.38%) |
Oct 16, 2013 | 14.41 | 14.41 | 14.19 | 14.39 | 604,534 | +0.08(+0.55%) |
Oct 15, 2013 | 14.30 | 14.44 | 14.10 | 14.31 | 3,343,692 | +0.02(+0.16%) |
Oct 14, 2013 | 14.41 | 14.41 | 14.26 | 14.29 | 706,552 | -0.14(-0.97%) |
Oct 11, 2013 | 14.44 | 14.55 | 14.35 | 14.43 | 1,005,897 | +0.00(+0.00%) |
Oct 10, 2013 | 14.31 | 14.76 | 14.30 | 14.43 | 2,395,982 | +0.25(+1.76%) |
Oct 09, 2013 | 14.95 | 14.95 | 14.16 | 14.18 | 2,647,922 | -0.82(-5.46%) |
Oct 08, 2013 | 15.37 | 15.37 | 14.81 | 15.00 | 1,755,943 | -0.60(-3.85%) |
Oct 07, 2013 | 15.55 | 15.66 | 15.50 | 15.60 | 585,588 | -0.10(-0.65%) |
Oct 04, 2013 | 15.41 | 15.73 | 15.38 | 15.70 | 494,764 | +0.27(+1.77%) |
Oct 03, 2013 | 15.83 | 15.86 | 15.28 | 15.43 | 732,195 | -0.43(-2.71%) |
Oct 02, 2013 | 15.93 | 15.99 | 15.82 | 15.86 | 375,409 | -0.10(-0.64%) |