Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.41 | 18.47 | 18.47 | 18.47 | 770,461 | +0.19(+1.04%) |
Dec 30, 2013 | 18.18 | 18.36 | 18.15 | 18.28 | 100,051 | +0.09(+0.50%) |
Dec 27, 2013 | 18.29 | 18.35 | 18.14 | 18.19 | 127,113 | +0.04(+0.24%) |
Dec 26, 2013 | 18.37 | 18.40 | 18.10 | 18.14 | 180,694 | +0.00(+0.00%) |
Dec 24, 2013 | 18.00 | 18.14 | 17.94 | 18.14 | 681,313 | +0.22(+1.25%) |
Dec 23, 2013 | 17.72 | 17.92 | 17.72 | 17.92 | 179,249 | +0.48(+2.77%) |
Dec 20, 2013 | 16.86 | 17.51 | 16.84 | 17.44 | 164,112 | +0.53(+3.16%) |
Dec 19, 2013 | 17.27 | 17.27 | 16.86 | 16.90 | 212,348 | -0.43(-2.48%) |
Dec 18, 2013 | 16.78 | 17.34 | 16.29 | 17.33 | 338,600 | +0.61(+3.65%) |
Dec 17, 2013 | 16.78 | 16.80 | 16.43 | 16.72 | 139,782 | -0.01(-0.07%) |
Dec 16, 2013 | 16.59 | 16.80 | 16.57 | 16.73 | 178,262 | +0.37(+2.26%) |
Dec 13, 2013 | 16.34 | 16.48 | 16.13 | 16.36 | 157,161 | +0.12(+0.77%) |
Dec 12, 2013 | 16.12 | 16.33 | 16.05 | 16.24 | 455,533 | +0.07(+0.45%) |
Dec 11, 2013 | 17.04 | 17.05 | 16.12 | 16.17 | 358,212 | -0.86(-5.07%) |
Dec 10, 2013 | 17.08 | 17.40 | 17.02 | 17.03 | 105,033 | -0.13(-0.75%) |
Dec 09, 2013 | 17.25 | 17.37 | 17.12 | 17.16 | 138,685 | +0.01(+0.08%) |
Dec 06, 2013 | 17.27 | 17.31 | 17.00 | 17.14 | 324,357 | +0.42(+2.53%) |
Dec 05, 2013 | 16.59 | 16.73 | 16.46 | 16.72 | 261,765 | +0.05(+0.30%) |
Dec 04, 2013 | 16.53 | 16.90 | 16.24 | 16.67 | 393,948 | -0.04(-0.24%) |
Dec 03, 2013 | 16.70 | 16.97 | 16.54 | 16.71 | 223,791 | -0.18(-1.05%) |
Dec 02, 2013 | 16.94 | 17.35 | 16.63 | 16.89 | 397,846 | -0.00(-0.00%) |
Nov 29, 2013 | 17.18 | 17.21 | 16.89 | 16.89 | 180,910 | -0.20(-1.18%) |
Nov 27, 2013 | 17.04 | 17.13 | 16.90 | 17.09 | 350,321 | +0.12(+0.68%) |
Nov 26, 2013 | 16.98 | 17.11 | 16.84 | 16.97 | 213,856 | -0.01(-0.07%) |
Nov 25, 2013 | 17.14 | 17.18 | 16.86 | 16.98 | 178,866 | -0.06(-0.36%) |
Nov 22, 2013 | 16.97 | 17.10 | 16.87 | 17.05 | 146,539 | +0.06(+0.36%) |
Nov 21, 2013 | 16.57 | 16.98 | 16.54 | 16.98 | 266,278 | +0.63(+3.85%) |
Nov 20, 2013 | 16.61 | 16.67 | 16.18 | 16.35 | 251,867 | -0.11(-0.69%) |
Nov 19, 2013 | 16.76 | 16.87 | 16.34 | 16.47 | 300,273 | -0.35(-2.06%) |
Nov 18, 2013 | 17.28 | 17.30 | 16.72 | 16.81 | 248,258 | -0.38(-2.24%) |
Nov 15, 2013 | 17.05 | 17.21 | 17.00 | 17.20 | 163,505 | +0.18(+1.03%) |
Nov 14, 2013 | 16.86 | 17.07 | 16.71 | 17.02 | 426,483 | +0.70(+4.26%) |
Nov 12, 2013 | 16.33 | 16.34 | 16.08 | 16.33 | 345,085 | -0.07(-0.42%) |
Nov 11, 2013 | 16.22 | 16.43 | 16.10 | 16.40 | 231,482 | +0.19(+1.15%) |
Nov 08, 2013 | 15.52 | 16.21 | 15.52 | 16.21 | 200,503 | +0.70(+4.52%) |
Nov 07, 2013 | 16.50 | 16.60 | 15.51 | 15.51 | 259,147 | -0.87(-5.32%) |
Nov 06, 2013 | 16.68 | 16.74 | 16.29 | 16.38 | 170,713 | -0.03(-0.19%) |
Nov 05, 2013 | 16.64 | 16.65 | 16.29 | 16.41 | 94,172 | -0.38(-2.24%) |
Nov 04, 2013 | 16.54 | 16.79 | 16.42 | 16.79 | 95,347 | +0.40(+2.44%) |
Nov 01, 2013 | 16.46 | 16.58 | 16.02 | 16.39 | 210,953 | +0.04(+0.27%) |
Oct 31, 2013 | 16.36 | 16.63 | 16.20 | 16.34 | 243,207 | -0.07(-0.43%) |
Oct 30, 2013 | 16.84 | 16.85 | 16.24 | 16.41 | 144,509 | -0.35(-2.11%) |
Oct 29, 2013 | 16.61 | 16.77 | 16.44 | 16.77 | 224,971 | +0.23(+1.40%) |
Oct 28, 2013 | 16.63 | 16.63 | 16.34 | 16.54 | 184,835 | -0.04(-0.23%) |
Oct 25, 2013 | 16.51 | 16.57 | 16.33 | 16.57 | 87,362 | +0.15(+0.89%) |
Oct 24, 2013 | 16.41 | 16.50 | 16.25 | 16.43 | 277,723 | +0.10(+0.64%) |
Oct 23, 2013 | 16.39 | 16.48 | 16.11 | 16.32 | 342,950 | -0.35(-2.10%) |
Oct 22, 2013 | 16.58 | 16.87 | 16.43 | 16.67 | 330,303 | +0.26(+1.56%) |
Oct 21, 2013 | 16.49 | 16.52 | 16.29 | 16.42 | 176,619 | -0.01(-0.05%) |
Oct 18, 2013 | 16.21 | 16.43 | 16.02 | 16.42 | 394,378 | +0.42(+2.65%) |
Oct 17, 2013 | 15.43 | 16.03 | 15.43 | 16.00 | 336,285 | +0.39(+2.51%) |
Oct 16, 2013 | 15.36 | 15.63 | 15.26 | 15.61 | 400,898 | +0.54(+3.57%) |
Oct 15, 2013 | 15.38 | 15.46 | 14.96 | 15.07 | 397,764 | -0.46(-2.98%) |
Oct 14, 2013 | 15.14 | 15.54 | 15.03 | 15.53 | 307,978 | +0.18(+1.18%) |
Oct 11, 2013 | 14.85 | 15.35 | 14.82 | 15.35 | 319,835 | +0.41(+2.77%) |
Oct 10, 2013 | 14.49 | 14.96 | 14.44 | 14.94 | 477,299 | +0.93(+6.63%) |
Oct 09, 2013 | 14.21 | 14.21 | 13.82 | 14.01 | 239,386 | -0.12(-0.81%) |
Oct 08, 2013 | 14.66 | 14.79 | 14.12 | 14.12 | 455,192 | -0.56(-3.81%) |
Oct 07, 2013 | 14.75 | 15.03 | 14.67 | 14.68 | 381,712 | -0.50(-3.32%) |
Oct 04, 2013 | 14.95 | 15.26 | 14.90 | 15.19 | 210,103 | +0.27(+1.82%) |
Oct 03, 2013 | 15.18 | 15.23 | 14.58 | 14.92 | 356,534 | -0.38(-2.49%) |
Oct 02, 2013 | 15.16 | 15.37 | 14.93 | 15.30 | 212,233 | -0.11(-0.70%) |