Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.81 | 17.75 | 17.75 | 17.75 | 371,075 | +0.00(+0.00%) |
Dec 30, 2013 | 17.89 | 17.89 | 17.71 | 17.75 | 310,685 | -0.20(-1.10%) |
Dec 27, 2013 | 18.07 | 18.07 | 17.85 | 17.95 | 276,917 | -0.04(-0.21%) |
Dec 26, 2013 | 18.04 | 18.18 | 17.98 | 17.98 | 307,076 | -0.06(-0.34%) |
Dec 24, 2013 | 18.16 | 18.21 | 17.85 | 18.05 | 121,926 | -0.02(-0.13%) |
Dec 23, 2013 | 17.81 | 18.09 | 17.73 | 18.07 | 270,372 | +0.39(+2.19%) |
Dec 20, 2013 | 17.70 | 17.85 | 17.61 | 17.68 | 1,246,854 | +0.05(+0.30%) |
Dec 19, 2013 | 17.71 | 17.80 | 17.62 | 17.63 | 464,670 | -0.17(-0.98%) |
Dec 18, 2013 | 17.59 | 17.83 | 17.44 | 17.80 | 335,904 | +0.22(+1.25%) |
Dec 17, 2013 | 17.78 | 17.78 | 17.44 | 17.58 | 341,209 | -0.17(-0.98%) |
Dec 16, 2013 | 17.59 | 17.91 | 17.45 | 17.76 | 448,503 | +0.23(+1.30%) |
Dec 13, 2013 | 17.70 | 17.70 | 17.38 | 17.53 | 248,797 | -0.10(-0.56%) |
Dec 12, 2013 | 17.42 | 17.67 | 17.39 | 17.63 | 303,609 | +0.17(+1.00%) |
Dec 11, 2013 | 17.91 | 18.01 | 17.45 | 17.45 | 544,648 | -0.49(-2.75%) |
Dec 10, 2013 | 17.92 | 17.99 | 17.80 | 17.95 | 409,008 | -0.04(-0.21%) |
Dec 09, 2013 | 17.86 | 17.98 | 17.83 | 17.98 | 402,943 | +0.12(+0.68%) |
Dec 06, 2013 | 17.64 | 17.89 | 17.53 | 17.86 | 0 | +0.36(+2.04%) |
Dec 05, 2013 | 17.45 | 17.51 | 17.24 | 17.51 | 0 | +0.08(+0.44%) |
Dec 04, 2013 | 17.42 | 17.59 | 17.28 | 17.43 | 0 | -0.03(-0.17%) |
Dec 03, 2013 | 17.70 | 17.80 | 17.37 | 17.46 | 0 | -0.30(-1.71%) |
Dec 02, 2013 | 17.72 | 17.99 | 17.51 | 17.76 | 0 | +0.02(+0.09%) |
Nov 29, 2013 | 18.00 | 18.06 | 17.73 | 17.75 | 0 | -0.17(-0.97%) |
Nov 27, 2013 | 17.80 | 17.94 | 17.71 | 17.92 | 0 | +0.14(+0.81%) |
Nov 26, 2013 | 17.67 | 17.81 | 17.59 | 17.78 | 0 | +0.17(+0.95%) |
Nov 25, 2013 | 17.54 | 17.69 | 17.49 | 17.61 | 0 | +0.07(+0.39%) |
Nov 22, 2013 | 17.45 | 17.57 | 17.25 | 17.54 | 0 | +0.08(+0.48%) |
Nov 21, 2013 | 17.14 | 17.48 | 17.01 | 17.46 | 578,774 | +0.39(+2.27%) |
Nov 20, 2013 | 16.91 | 17.23 | 16.91 | 17.07 | 333,532 | -0.06(-0.35%) |
Nov 19, 2013 | 17.19 | 17.29 | 16.99 | 17.13 | 0 | -0.08(-0.44%) |
Nov 18, 2013 | 17.31 | 17.37 | 17.13 | 17.21 | 359,562 | -0.04(-0.22%) |
Nov 15, 2013 | 17.32 | 17.45 | 17.10 | 17.25 | 0 | -0.08(-0.48%) |
Nov 14, 2013 | 17.35 | 17.38 | 17.20 | 17.33 | 311,658 | -0.01(-0.04%) |
Nov 13, 2013 | 17.07 | 17.35 | 16.97 | 17.34 | 0 | +0.22(+1.29%) |
Nov 12, 2013 | 17.26 | 17.36 | 17.01 | 17.12 | 453,524 | -0.20(-1.18%) |
Nov 11, 2013 | 17.46 | 17.49 | 17.20 | 17.32 | 0 | -0.02(-0.13%) |
Nov 08, 2013 | 16.82 | 17.49 | 16.82 | 17.35 | 0 | +0.52(+3.11%) |
Nov 07, 2013 | 17.42 | 17.42 | 16.82 | 16.82 | 1,623,333 | -0.51(-2.93%) |
Nov 06, 2013 | 17.08 | 17.37 | 17.02 | 17.33 | 553,716 | +0.37(+2.19%) |
Nov 05, 2013 | 17.19 | 17.20 | 16.96 | 16.96 | 493,268 | -0.32(-1.84%) |
Nov 04, 2013 | 17.36 | 17.36 | 17.10 | 17.28 | 268,483 | +0.02(+0.13%) |
Nov 01, 2013 | 17.34 | 17.34 | 17.01 | 17.26 | 0 | -0.02(-0.13%) |
Oct 31, 2013 | 17.35 | 17.38 | 17.21 | 17.28 | 463,835 | -0.10(-0.57%) |
Oct 30, 2013 | 17.46 | 17.57 | 17.36 | 17.38 | 283,295 | -0.09(-0.52%) |
Oct 29, 2013 | 17.69 | 17.82 | 17.28 | 17.47 | 361,297 | -0.17(-0.95%) |
Oct 28, 2013 | 17.42 | 17.64 | 17.35 | 17.64 | 0 | +0.22(+1.26%) |
Oct 25, 2013 | 17.31 | 17.44 | 17.26 | 17.42 | 0 | +0.14(+0.79%) |
Oct 24, 2013 | 17.20 | 17.35 | 17.06 | 17.28 | 466,603 | +0.07(+0.40%) |
Oct 23, 2013 | 17.13 | 17.24 | 17.05 | 17.21 | 362,095 | -0.05(-0.31%) |
Oct 22, 2013 | 17.26 | 17.37 | 17.09 | 17.26 | 521,619 | +0.00(+0.00%) |
Oct 21, 2013 | 17.33 | 17.45 | 17.20 | 17.26 | 0 | -0.07(-0.42%) |
Oct 18, 2013 | 17.27 | 17.38 | 17.10 | 17.34 | 551,106 | +0.10(+0.59%) |
Oct 17, 2013 | 17.26 | 17.34 | 17.07 | 17.23 | 645,073 | -0.09(-0.52%) |
Oct 16, 2013 | 16.86 | 17.33 | 16.80 | 17.32 | 977,783 | +0.60(+3.58%) |
Oct 15, 2013 | 16.50 | 17.07 | 16.49 | 16.73 | 1,342,378 | +0.25(+1.52%) |
Oct 14, 2013 | 16.07 | 16.48 | 16.07 | 16.47 | 544,866 | +0.28(+1.73%) |
Oct 11, 2013 | 15.91 | 16.19 | 15.82 | 16.19 | 0 | +0.17(+1.09%) |
Oct 10, 2013 | 15.66 | 16.06 | 15.57 | 16.02 | 517,936 | +0.50(+3.23%) |
Oct 09, 2013 | 15.58 | 15.70 | 15.50 | 15.52 | 0 | -0.08(-0.54%) |
Oct 08, 2013 | 15.68 | 15.75 | 15.52 | 15.60 | 631,966 | -0.11(-0.72%) |
Oct 07, 2013 | 15.81 | 15.82 | 15.66 | 15.72 | 651,418 | -0.24(-1.47%) |
Oct 04, 2013 | 15.76 | 15.96 | 15.72 | 15.95 | 0 | +0.19(+1.20%) |
Oct 03, 2013 | 15.69 | 15.80 | 15.59 | 15.76 | 543,177 | +0.03(+0.19%) |
Oct 02, 2013 | 15.86 | 15.86 | 15.68 | 15.73 | 0 | -0.17(-1.10%) |