Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.40 | 18.40 | 18.40 | 0 | +0.12(+0.66%) | |
Dec 30, 2013 | 18.19 | 18.30 | 18.12 | 18.28 | 10,027 | +0.08(+0.44%) |
Dec 27, 2013 | 17.66 | 18.23 | 17.66 | 18.20 | 17,595 | +0.54(+3.06%) |
Dec 24, 2013 | 17.66 | 17.66 | 17.66 | 0 | -0.46(-2.54%) | |
Dec 23, 2013 | 18.13 | 18.20 | 18.10 | 18.12 | 5,792 | -0.08(-0.44%) |
Dec 20, 2013 | 18.10 | 18.20 | 18.10 | 18.20 | 1,435 | +0.06(+0.33%) |
Dec 19, 2013 | 18.10 | 18.18 | 17.95 | 18.14 | 14,473 | -0.15(-0.82%) |
Dec 18, 2013 | 18.35 | 18.40 | 18.29 | 18.29 | 2,007 | -0.15(-0.81%) |
Dec 17, 2013 | 17.94 | 18.50 | 17.94 | 18.44 | 10,876 | +0.39(+2.16%) |
Dec 16, 2013 | 17.92 | 18.18 | 17.73 | 18.05 | 17,675 | +0.13(+0.73%) |
Dec 13, 2013 | 17.93 | 17.93 | 17.91 | 17.92 | 18,470 | +0.00(+0.00%) |
Dec 12, 2013 | 18.15 | 18.15 | 17.78 | 17.92 | 1,600 | -0.13(-0.72%) |
Dec 11, 2013 | 18.20 | 18.20 | 18.05 | 18.05 | 28,071 | -0.20(-1.10%) |
Dec 10, 2013 | 18.35 | 18.45 | 18.20 | 18.25 | 11,844 | -0.19(-1.03%) |
Dec 09, 2013 | 18.62 | 18.62 | 18.30 | 18.44 | 7,696 | -0.08(-0.43%) |
Dec 06, 2013 | 18.21 | 18.72 | 18.21 | 18.52 | 5,736 | +0.43(+2.38%) |
Dec 05, 2013 | 18.04 | 18.10 | 18.00 | 18.09 | 3,028 | +0.10(+0.56%) |
Dec 04, 2013 | 17.86 | 18.00 | 17.85 | 17.99 | 5,552 | +0.24(+1.35%) |
Dec 03, 2013 | 17.66 | 17.85 | 17.66 | 17.75 | 6,689 | -0.05(-0.28%) |
Dec 02, 2013 | 17.66 | 17.89 | 17.65 | 17.80 | 4,280 | +0.00(+0.00%) |
Nov 29, 2013 | 17.75 | 17.80 | 17.70 | 17.80 | 3,900 | +0.05(+0.28%) |
Nov 28, 2013 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | +0.04(+0.23%) |
Nov 27, 2013 | 17.50 | 17.71 | 17.50 | 17.71 | 15,694 | +0.21(+1.20%) |
Nov 26, 2013 | 17.44 | 17.60 | 17.44 | 17.50 | 6,296 | +0.00(+0.00%) |
Nov 25, 2013 | 17.35 | 17.50 | 17.35 | 17.50 | 9,212 | +0.18(+1.04%) |
Nov 22, 2013 | 17.21 | 17.32 | 17.21 | 17.32 | 3,695 | +0.12(+0.70%) |
Nov 21, 2013 | 17.21 | 17.30 | 17.11 | 17.20 | 4,000 | -0.05(-0.29%) |
Nov 20, 2013 | 17.33 | 17.33 | 17.25 | 17.25 | 5,560 | -0.10(-0.58%) |
Nov 19, 2013 | 17.36 | 17.36 | 17.25 | 17.35 | 7,307 | +0.07(+0.41%) |
Nov 18, 2013 | 17.25 | 17.30 | 17.16 | 17.28 | 15,930 | +0.12(+0.70%) |
Nov 15, 2013 | 17.14 | 17.21 | 17.14 | 17.16 | 1,627 | +0.12(+0.70%) |
Nov 14, 2013 | 17.15 | 17.15 | 17.00 | 17.04 | 8,215 | -0.06(-0.35%) |
Nov 13, 2013 | 17.12 | 17.13 | 17.10 | 17.10 | 4,772 | -0.10(-0.58%) |
Nov 12, 2013 | 17.19 | 17.24 | 17.19 | 17.20 | 4,709 | +0.08(+0.47%) |
Nov 11, 2013 | 17.14 | 17.24 | 17.00 | 17.12 | 3,568 | -0.11(-0.64%) |
Nov 08, 2013 | 17.04 | 17.23 | 17.04 | 17.23 | 124,921 | +0.14(+0.82%) |
Nov 07, 2013 | 17.26 | 17.26 | 17.09 | 17.09 | 6,804 | -0.25(-1.44%) |
Nov 06, 2013 | 17.25 | 17.34 | 17.25 | 17.34 | 4,850 | +0.13(+0.76%) |
Nov 05, 2013 | 17.04 | 17.21 | 17.04 | 17.21 | 3,420 | +0.14(+0.82%) |
Nov 04, 2013 | 17.04 | 17.07 | 17.04 | 17.07 | 3,150 | -0.04(-0.23%) |
Nov 01, 2013 | 17.25 | 17.25 | 17.06 | 17.11 | 6,781 | -0.19(-1.10%) |
Oct 31, 2013 | 17.01 | 17.38 | 17.01 | 17.30 | 20,502 | +0.30(+1.76%) |
Oct 30, 2013 | 17.02 | 17.08 | 17.00 | 17.00 | 6,977 | +0.03(+0.18%) |
Oct 29, 2013 | 16.82 | 16.97 | 16.81 | 16.97 | 5,783 | +0.12(+0.71%) |
Oct 28, 2013 | 16.60 | 16.88 | 16.60 | 16.85 | 4,618 | +0.25(+1.51%) |
Oct 25, 2013 | 16.40 | 16.68 | 16.40 | 16.60 | 4,713 | +0.04(+0.24%) |
Oct 24, 2013 | 16.50 | 16.56 | 16.50 | 16.56 | 781 | +0.21(+1.28%) |
Oct 23, 2013 | 16.66 | 16.68 | 16.34 | 16.35 | 8,761 | -0.33(-1.98%) |
Oct 22, 2013 | 16.84 | 16.85 | 16.67 | 16.68 | 1,690 | -0.07(-0.42%) |
Oct 21, 2013 | 16.99 | 16.99 | 16.67 | 16.75 | 7,817 | -0.23(-1.35%) |
Oct 18, 2013 | 16.69 | 16.98 | 16.68 | 16.98 | 1,040 | +0.38(+2.29%) |
Oct 17, 2013 | 16.83 | 16.83 | 16.60 | 16.60 | 2,546 | -0.23(-1.37%) |
Oct 16, 2013 | 16.83 | 16.84 | 16.83 | 16.83 | 3,080 | +0.00(+0.00%) |
Oct 15, 2013 | 16.80 | 17.22 | 16.80 | 16.83 | 14,600 | +0.03(+0.18%) |
Oct 11, 2013 | 16.80 | 16.80 | 16.80 | 0 | +0.05(+0.30%) | |
Oct 10, 2013 | 16.73 | 16.86 | 16.73 | 16.75 | 2,645 | -0.12(-0.71%) |
Oct 09, 2013 | 17.17 | 17.17 | 16.65 | 16.87 | 7,088 | +0.03(+0.18%) |
Oct 08, 2013 | 16.70 | 16.88 | 16.60 | 16.84 | 11,353 | +0.27(+1.63%) |
Oct 07, 2013 | 16.72 | 16.80 | 16.57 | 16.57 | 781 | -0.14(-0.84%) |
Oct 04, 2013 | 16.75 | 16.75 | 16.70 | 16.71 | 4,978 | -0.04(-0.24%) |
Oct 03, 2013 | 17.01 | 17.01 | 16.65 | 16.75 | 2,200 | -0.30(-1.76%) |
Oct 02, 2013 | 16.61 | 17.19 | 16.61 | 17.05 | 6,203 | +0.24(+1.43%) |