Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.87 | 18.75 | 18.75 | 18.75 | 724,225 | -0.14(-0.74%) |
Dec 30, 2013 | 19.41 | 19.45 | 18.83 | 18.89 | 611,700 | -0.47(-2.45%) |
Dec 27, 2013 | 19.60 | 19.63 | 19.27 | 19.36 | 307,571 | -0.17(-0.86%) |
Dec 26, 2013 | 19.70 | 19.73 | 19.49 | 19.53 | 290,339 | -0.13(-0.66%) |
Dec 24, 2013 | 19.46 | 19.75 | 19.34 | 19.66 | 182,206 | +0.16(+0.81%) |
Dec 23, 2013 | 19.51 | 19.77 | 19.35 | 19.50 | 452,087 | +0.12(+0.62%) |
Dec 20, 2013 | 19.04 | 19.45 | 19.04 | 19.38 | 797,126 | +0.42(+2.20%) |
Dec 19, 2013 | 19.22 | 19.36 | 18.78 | 18.96 | 517,512 | -0.34(-1.78%) |
Dec 18, 2013 | 18.93 | 19.31 | 18.88 | 19.31 | 357,846 | +0.39(+2.06%) |
Dec 17, 2013 | 19.18 | 19.20 | 18.87 | 18.92 | 338,448 | -0.21(-1.12%) |
Dec 16, 2013 | 18.83 | 19.16 | 18.70 | 19.13 | 374,114 | +0.32(+1.73%) |
Dec 13, 2013 | 18.72 | 18.85 | 18.43 | 18.80 | 566,560 | -0.05(-0.25%) |
Dec 12, 2013 | 18.81 | 19.04 | 18.75 | 18.85 | 448,148 | +0.06(+0.30%) |
Dec 11, 2013 | 19.19 | 19.27 | 18.66 | 18.79 | 567,524 | -0.43(-2.22%) |
Dec 10, 2013 | 19.64 | 19.75 | 19.17 | 19.22 | 625,050 | -0.42(-2.13%) |
Dec 09, 2013 | 19.50 | 19.95 | 19.34 | 19.64 | 612,053 | +0.09(+0.47%) |
Dec 06, 2013 | 19.62 | 19.79 | 19.54 | 19.55 | 0 | +0.15(+0.77%) |
Dec 05, 2013 | 19.18 | 19.67 | 19.15 | 19.40 | 0 | +0.23(+1.21%) |
Dec 04, 2013 | 18.92 | 19.27 | 18.49 | 19.17 | 0 | +0.88(+4.83%) |
Dec 03, 2013 | 18.19 | 18.50 | 18.09 | 18.28 | 957,067 | -0.02(-0.10%) |
Dec 02, 2013 | 18.52 | 18.66 | 18.27 | 18.30 | 521,284 | -0.07(-0.40%) |
Nov 29, 2013 | 18.55 | 18.66 | 18.35 | 18.38 | 0 | -0.20(-1.05%) |
Nov 27, 2013 | 18.68 | 18.70 | 18.46 | 18.57 | 0 | -0.12(-0.65%) |
Nov 26, 2013 | 18.53 | 18.83 | 18.53 | 18.69 | 0 | +0.22(+1.21%) |
Nov 25, 2013 | 18.75 | 18.82 | 18.34 | 18.47 | 395,056 | -0.19(-1.00%) |
Nov 22, 2013 | 18.53 | 18.74 | 18.38 | 18.66 | 0 | +0.20(+1.06%) |
Nov 21, 2013 | 17.99 | 18.54 | 17.96 | 18.46 | 420,662 | +0.50(+2.79%) |
Nov 20, 2013 | 17.99 | 18.25 | 17.88 | 17.96 | 0 | -0.01(-0.05%) |
Nov 19, 2013 | 18.13 | 18.26 | 17.92 | 17.97 | 359,935 | -0.11(-0.62%) |
Nov 18, 2013 | 18.35 | 18.48 | 18.03 | 18.08 | 0 | -0.20(-1.07%) |
Nov 15, 2013 | 18.21 | 18.40 | 18.14 | 18.27 | 0 | +0.07(+0.41%) |
Nov 14, 2013 | 17.91 | 18.40 | 17.75 | 18.20 | 478,712 | +0.23(+1.29%) |
Nov 13, 2013 | 17.49 | 17.99 | 17.38 | 17.97 | 0 | +0.23(+1.31%) |
Nov 12, 2013 | 17.71 | 17.78 | 17.61 | 17.74 | 0 | +0.03(+0.16%) |
Nov 11, 2013 | 17.64 | 17.81 | 17.55 | 17.71 | 0 | +0.06(+0.37%) |
Nov 08, 2013 | 17.35 | 17.80 | 17.35 | 17.64 | 0 | +0.25(+1.44%) |
Nov 07, 2013 | 18.01 | 18.10 | 17.31 | 17.39 | 556,038 | -0.55(-3.05%) |
Nov 06, 2013 | 18.05 | 18.26 | 17.88 | 17.94 | 434,977 | -0.07(-0.41%) |
Nov 05, 2013 | 17.68 | 18.04 | 17.49 | 18.01 | 648,612 | +0.31(+1.73%) |
Nov 04, 2013 | 17.96 | 18.08 | 17.70 | 17.71 | 575,586 | -0.13(-0.73%) |
Nov 01, 2013 | 17.88 | 18.11 | 17.75 | 17.84 | 0 | -0.08(-0.47%) |
Oct 31, 2013 | 17.73 | 18.08 | 17.62 | 17.92 | 0 | +0.18(+0.99%) |
Oct 30, 2013 | 17.91 | 17.92 | 17.68 | 17.75 | 388,489 | -0.12(-0.68%) |
Oct 29, 2013 | 17.55 | 17.90 | 17.55 | 17.87 | 0 | +0.28(+1.58%) |
Oct 28, 2013 | 17.64 | 17.92 | 17.51 | 17.59 | 0 | -0.07(-0.42%) |
Oct 25, 2013 | 17.41 | 17.71 | 17.31 | 17.66 | 0 | +0.32(+1.82%) |
Oct 24, 2013 | 17.05 | 17.38 | 16.97 | 17.35 | 580,915 | +0.35(+2.05%) |
Oct 23, 2013 | 16.80 | 17.00 | 16.52 | 17.00 | 506,359 | +0.04(+0.25%) |
Oct 22, 2013 | 16.70 | 17.10 | 15.55 | 16.96 | 2,832,599 | -0.36(-2.09%) |
Oct 21, 2013 | 17.26 | 17.45 | 17.23 | 17.32 | 626,529 | +0.03(+0.16%) |
Oct 18, 2013 | 17.29 | 17.44 | 17.11 | 17.29 | 707,946 | +0.11(+0.65%) |
Oct 17, 2013 | 16.97 | 17.23 | 16.81 | 17.18 | 451,472 | +0.17(+0.98%) |
Oct 16, 2013 | 16.97 | 17.11 | 16.97 | 17.01 | 206,613 | +0.17(+0.99%) |
Oct 15, 2013 | 16.94 | 17.10 | 16.83 | 16.84 | 347,466 | -0.18(-1.04%) |
Oct 14, 2013 | 16.77 | 17.05 | 16.73 | 17.02 | 457,156 | +0.20(+1.16%) |
Oct 11, 2013 | 16.56 | 16.96 | 16.45 | 16.83 | 0 | +0.18(+1.06%) |
Oct 10, 2013 | 16.21 | 16.70 | 16.21 | 16.65 | 451,035 | +0.59(+3.70%) |
Oct 09, 2013 | 16.32 | 16.48 | 16.04 | 16.06 | 713,172 | -0.30(-1.82%) |
Oct 08, 2013 | 16.44 | 16.63 | 16.35 | 16.35 | 307,160 | -0.04(-0.23%) |
Oct 07, 2013 | 16.31 | 16.54 | 16.31 | 16.39 | 0 | -0.14(-0.84%) |
Oct 04, 2013 | 16.52 | 16.68 | 16.42 | 16.53 | 0 | -0.03(-0.17%) |
Oct 03, 2013 | 16.78 | 16.90 | 16.45 | 16.56 | 0 | -0.26(-1.55%) |
Oct 02, 2013 | 16.73 | 17.04 | 16.64 | 16.82 | 290,287 | +0.00(+0.00%) |