Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.02 | 22.96 | 22.96 | 22.96 | 156,832 | +0.82(+3.69%) |
Dec 30, 2013 | 22.72 | 22.78 | 21.90 | 22.14 | 109,969 | -0.41(-1.81%) |
Dec 27, 2013 | 22.55 | 22.72 | 22.03 | 22.55 | 75,302 | +0.00(+0.00%) |
Dec 26, 2013 | 21.90 | 22.55 | 21.90 | 22.55 | 80,021 | +0.64(+2.93%) |
Dec 24, 2013 | 21.90 | 22.02 | 21.67 | 21.90 | 60,235 | -0.12(-0.53%) |
Dec 23, 2013 | 21.73 | 22.02 | 21.15 | 22.02 | 122,446 | +0.58(+2.72%) |
Dec 20, 2013 | 19.92 | 21.61 | 19.69 | 21.44 | 201,954 | +1.75(+8.90%) |
Dec 19, 2013 | 19.80 | 20.39 | 19.57 | 19.69 | 91,302 | -0.18(-0.88%) |
Dec 18, 2013 | 20.74 | 20.85 | 19.10 | 19.86 | 100,296 | -0.70(-3.41%) |
Dec 17, 2013 | 19.86 | 20.79 | 19.51 | 20.56 | 102,704 | +0.88(+4.45%) |
Dec 16, 2013 | 20.74 | 20.79 | 19.45 | 19.69 | 109,468 | -0.18(-0.88%) |
Dec 13, 2013 | 18.28 | 20.27 | 18.17 | 19.86 | 208,785 | +1.64(+8.97%) |
Dec 12, 2013 | 18.05 | 18.40 | 17.93 | 18.22 | 63,419 | +0.29(+1.63%) |
Dec 11, 2013 | 18.52 | 18.52 | 17.82 | 17.93 | 81,761 | -0.47(-2.54%) |
Dec 10, 2013 | 18.52 | 18.81 | 18.05 | 18.40 | 65,636 | -0.18(-0.94%) |
Dec 09, 2013 | 18.40 | 18.93 | 18.28 | 18.58 | 67,429 | +0.12(+0.63%) |
Dec 06, 2013 | 19.57 | 19.57 | 18.11 | 18.46 | 103,726 | -0.58(-3.07%) |
Dec 05, 2013 | 19.69 | 19.92 | 18.81 | 19.04 | 137,881 | -0.64(-3.26%) |
Dec 04, 2013 | 18.05 | 19.98 | 17.70 | 19.69 | 254,574 | +1.64(+9.06%) |
Dec 03, 2013 | 17.17 | 18.17 | 17.06 | 18.05 | 175,408 | +0.88(+5.10%) |
Dec 02, 2013 | 17.29 | 17.41 | 16.71 | 17.17 | 88,466 | -0.12(-0.68%) |
Nov 29, 2013 | 17.52 | 17.52 | 16.71 | 17.29 | 73,170 | +0.29(+1.72%) |
Nov 27, 2013 | 16.12 | 17.00 | 16.06 | 17.00 | 147,711 | +0.76(+4.68%) |
Nov 26, 2013 | 16.01 | 16.30 | 15.83 | 16.24 | 39,983 | +0.18(+1.09%) |
Nov 25, 2013 | 15.60 | 16.12 | 15.60 | 16.06 | 57,235 | +0.47(+3.00%) |
Nov 22, 2013 | 16.06 | 16.06 | 15.36 | 15.60 | 73,747 | -0.41(-2.55%) |
Nov 21, 2013 | 15.89 | 16.06 | 15.60 | 16.01 | 53,769 | +0.23(+1.48%) |
Nov 20, 2013 | 15.95 | 16.30 | 15.65 | 15.77 | 36,778 | -0.23(-1.46%) |
Nov 19, 2013 | 16.30 | 16.30 | 15.77 | 16.01 | 38,290 | -0.12(-0.72%) |
Nov 18, 2013 | 15.89 | 16.30 | 15.89 | 16.12 | 73,089 | +0.29(+1.84%) |
Nov 15, 2013 | 15.42 | 16.24 | 15.42 | 15.83 | 58,173 | +0.35(+2.26%) |
Nov 14, 2013 | 15.42 | 15.65 | 15.25 | 15.48 | 63,374 | -0.23(-1.49%) |
Nov 12, 2013 | 15.95 | 16.53 | 15.57 | 15.71 | 45,332 | -0.47(-2.89%) |
Nov 11, 2013 | 15.19 | 16.18 | 15.19 | 16.18 | 123,790 | +0.82(+5.32%) |
Nov 08, 2013 | 15.19 | 15.66 | 15.19 | 15.36 | 81,574 | +0.12(+0.77%) |
Nov 07, 2013 | 15.30 | 15.77 | 15.19 | 15.25 | 77,895 | +0.00(+0.00%) |
Nov 06, 2013 | 15.25 | 15.48 | 15.13 | 15.25 | 66,852 | -0.12(-0.76%) |
Nov 05, 2013 | 15.48 | 15.54 | 15.19 | 15.36 | 82,186 | -0.29(-1.87%) |
Nov 04, 2013 | 15.71 | 15.77 | 15.30 | 15.65 | 57,365 | -0.06(-0.37%) |
Nov 01, 2013 | 15.42 | 15.71 | 15.19 | 15.71 | 84,132 | +0.47(+3.07%) |
Oct 31, 2013 | 15.13 | 15.36 | 14.95 | 15.25 | 66,265 | +0.00(+0.00%) |
Oct 30, 2013 | 15.71 | 15.80 | 15.19 | 15.25 | 62,092 | -0.58(-3.69%) |
Oct 29, 2013 | 16.36 | 16.53 | 15.77 | 15.83 | 51,496 | -0.53(-3.21%) |
Oct 28, 2013 | 16.06 | 16.36 | 15.89 | 16.36 | 68,852 | +0.18(+1.08%) |
Oct 25, 2013 | 16.24 | 16.30 | 15.77 | 16.18 | 49,320 | +0.06(+0.36%) |
Oct 24, 2013 | 16.59 | 16.76 | 15.95 | 16.12 | 49,220 | -0.35(-2.13%) |
Oct 23, 2013 | 16.53 | 16.85 | 16.41 | 16.47 | 37,083 | -0.29(-1.74%) |
Oct 22, 2013 | 16.47 | 16.94 | 16.18 | 16.76 | 88,205 | +0.47(+2.87%) |
Oct 21, 2013 | 16.76 | 16.88 | 16.18 | 16.30 | 49,234 | -0.58(-3.46%) |
Oct 18, 2013 | 16.06 | 16.94 | 15.77 | 16.88 | 151,291 | +0.93(+5.86%) |
Oct 17, 2013 | 15.71 | 16.06 | 15.54 | 15.95 | 96,516 | +0.12(+0.74%) |
Oct 16, 2013 | 15.89 | 16.06 | 15.60 | 15.83 | 28,192 | +0.00(+0.00%) |
Oct 15, 2013 | 15.71 | 16.06 | 15.60 | 15.83 | 37,591 | +0.00(+0.00%) |
Oct 14, 2013 | 15.77 | 15.89 | 15.33 | 15.83 | 33,617 | -0.12(-0.73%) |
Oct 11, 2013 | 15.19 | 15.95 | 15.19 | 15.95 | 83,014 | +0.82(+5.41%) |
Oct 10, 2013 | 15.19 | 15.24 | 14.90 | 15.13 | 66,320 | +0.06(+0.38%) |
Oct 09, 2013 | 15.07 | 15.19 | 14.72 | 15.07 | 37,149 | +0.17(+1.16%) |
Oct 08, 2013 | 15.24 | 15.30 | 14.90 | 14.90 | 44,751 | -0.23(-1.53%) |
Oct 07, 2013 | 14.96 | 15.48 | 14.96 | 15.13 | 40,740 | +0.06(+0.38%) |
Oct 04, 2013 | 15.13 | 15.48 | 15.01 | 15.07 | 38,663 | -0.17(-1.14%) |
Oct 03, 2013 | 15.42 | 15.59 | 15.07 | 15.24 | 58,884 | -0.17(-1.12%) |
Oct 02, 2013 | 15.30 | 15.48 | 15.30 | 15.42 | 47,587 | +0.35(+2.30%) |