Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.61 | 17.38 | 17.38 | 17.38 | 51,245 | -0.19(-1.06%) |
Dec 30, 2013 | 18.32 | 18.33 | 17.36 | 17.57 | 189,327 | -0.62(-3.42%) |
Dec 27, 2013 | 17.51 | 18.35 | 17.44 | 18.19 | 239,783 | +0.77(+4.45%) |
Dec 26, 2013 | 15.80 | 17.48 | 15.74 | 17.41 | 202,943 | +1.61(+10.19%) |
Dec 24, 2013 | 15.92 | 15.98 | 15.73 | 15.80 | 50,211 | -0.14(-0.89%) |
Dec 23, 2013 | 16.10 | 16.12 | 15.79 | 15.95 | 69,844 | -0.02(-0.11%) |
Dec 20, 2013 | 15.52 | 16.11 | 15.35 | 15.96 | 130,940 | +0.41(+2.63%) |
Dec 19, 2013 | 15.86 | 15.96 | 15.37 | 15.55 | 56,025 | -0.40(-2.51%) |
Dec 18, 2013 | 15.55 | 15.97 | 15.37 | 15.95 | 63,100 | +0.45(+2.93%) |
Dec 17, 2013 | 15.22 | 15.50 | 14.97 | 15.50 | 113,525 | +0.20(+1.28%) |
Dec 16, 2013 | 15.56 | 15.64 | 15.26 | 15.31 | 76,906 | -0.24(-1.55%) |
Dec 13, 2013 | 15.55 | 15.62 | 15.53 | 15.55 | 38,720 | -0.01(-0.06%) |
Dec 12, 2013 | 15.81 | 15.81 | 15.46 | 15.55 | 77,132 | -0.28(-1.74%) |
Dec 11, 2013 | 15.93 | 15.94 | 15.69 | 15.83 | 72,094 | -0.07(-0.45%) |
Dec 10, 2013 | 16.20 | 16.24 | 15.82 | 15.90 | 78,632 | -0.36(-2.19%) |
Dec 09, 2013 | 16.33 | 16.36 | 16.19 | 16.26 | 29,340 | -0.10(-0.60%) |
Dec 06, 2013 | 16.49 | 16.49 | 16.29 | 16.36 | 37,754 | -0.01(-0.05%) |
Dec 05, 2013 | 16.42 | 16.50 | 16.34 | 16.36 | 19,791 | -0.11(-0.65%) |
Dec 04, 2013 | 16.64 | 16.78 | 16.44 | 16.47 | 26,818 | -0.23(-1.39%) |
Dec 03, 2013 | 16.36 | 16.74 | 16.30 | 16.70 | 48,850 | +0.32(+1.96%) |
Dec 02, 2013 | 16.70 | 16.85 | 16.25 | 16.38 | 70,364 | -0.32(-1.92%) |
Nov 29, 2013 | 16.72 | 16.77 | 16.62 | 16.70 | 31,154 | +0.04(+0.27%) |
Nov 27, 2013 | 16.59 | 16.70 | 16.47 | 16.66 | 38,779 | +0.05(+0.32%) |
Nov 26, 2013 | 16.60 | 16.76 | 16.53 | 16.60 | 59,810 | +0.00(+0.00%) |
Nov 25, 2013 | 16.28 | 16.80 | 16.28 | 16.60 | 104,497 | +0.27(+1.63%) |
Nov 22, 2013 | 16.29 | 16.52 | 16.21 | 16.34 | 78,455 | +0.10(+0.60%) |
Nov 21, 2013 | 16.48 | 16.48 | 16.20 | 16.24 | 165,383 | -0.20(-1.19%) |
Nov 20, 2013 | 16.78 | 16.78 | 16.20 | 16.44 | 98,226 | -0.28(-1.70%) |
Nov 19, 2013 | 16.54 | 16.88 | 16.48 | 16.72 | 87,336 | +0.14(+0.86%) |
Nov 18, 2013 | 17.36 | 17.36 | 16.47 | 16.58 | 99,813 | -0.77(-4.46%) |
Nov 15, 2013 | 16.95 | 17.40 | 16.91 | 17.35 | 69,515 | +0.39(+2.31%) |
Nov 14, 2013 | 17.17 | 17.26 | 16.75 | 16.96 | 140,441 | -0.16(-0.94%) |
Nov 13, 2013 | 17.05 | 17.35 | 16.91 | 17.12 | 56,304 | -0.07(-0.41%) |
Nov 12, 2013 | 17.24 | 17.43 | 16.86 | 17.19 | 85,371 | -0.09(-0.51%) |
Nov 11, 2013 | 17.10 | 17.45 | 16.97 | 17.28 | 37,999 | +0.13(+0.75%) |
Nov 08, 2013 | 16.91 | 17.31 | 16.88 | 17.15 | 76,465 | +0.11(+0.63%) |
Nov 07, 2013 | 17.37 | 17.44 | 16.95 | 17.04 | 87,582 | -0.31(-1.79%) |
Nov 06, 2013 | 17.18 | 17.48 | 16.47 | 17.36 | 309,416 | -0.12(-0.66%) |
Nov 05, 2013 | 17.69 | 17.69 | 17.12 | 17.47 | 118,440 | -0.30(-1.70%) |
Nov 04, 2013 | 17.99 | 17.99 | 17.61 | 17.77 | 60,148 | -0.17(-0.94%) |
Nov 01, 2013 | 17.83 | 18.08 | 17.80 | 17.94 | 65,656 | +0.09(+0.50%) |
Oct 31, 2013 | 17.76 | 18.05 | 17.71 | 17.85 | 171,425 | +0.04(+0.20%) |
Oct 30, 2013 | 17.83 | 17.84 | 17.61 | 17.82 | 81,100 | +0.04(+0.25%) |
Oct 29, 2013 | 17.76 | 17.85 | 17.60 | 17.77 | 55,718 | +0.02(+0.10%) |
Oct 28, 2013 | 17.95 | 17.95 | 17.52 | 17.76 | 103,829 | -0.18(-0.99%) |
Oct 25, 2013 | 17.92 | 18.00 | 17.81 | 17.93 | 67,403 | +0.09(+0.50%) |
Oct 24, 2013 | 17.76 | 18.04 | 17.68 | 17.84 | 110,288 | +0.07(+0.40%) |
Oct 23, 2013 | 17.64 | 17.77 | 17.64 | 17.77 | 54,998 | +0.03(+0.15%) |
Oct 22, 2013 | 17.80 | 17.80 | 17.62 | 17.75 | 63,368 | -0.03(-0.15%) |
Oct 21, 2013 | 17.46 | 17.77 | 17.39 | 17.77 | 88,885 | +0.28(+1.63%) |
Oct 18, 2013 | 17.71 | 17.73 | 17.36 | 17.49 | 70,458 | -0.06(-0.35%) |
Oct 17, 2013 | 16.95 | 17.55 | 16.91 | 17.55 | 103,472 | +0.52(+3.03%) |
Oct 16, 2013 | 17.04 | 17.26 | 16.92 | 17.04 | 73,281 | +0.10(+0.58%) |
Oct 15, 2013 | 17.01 | 17.24 | 16.88 | 16.94 | 85,319 | -0.12(-0.73%) |
Oct 14, 2013 | 17.10 | 17.23 | 17.02 | 17.06 | 90,139 | -0.20(-1.13%) |
Oct 11, 2013 | 17.04 | 17.54 | 17.04 | 17.26 | 91,477 | +0.10(+0.57%) |
Oct 10, 2013 | 16.87 | 17.29 | 16.87 | 17.16 | 173,220 | +0.51(+3.04%) |
Oct 09, 2013 | 16.47 | 16.86 | 16.41 | 16.65 | 99,297 | +0.19(+1.13%) |
Oct 08, 2013 | 16.71 | 16.82 | 16.37 | 16.47 | 104,830 | -0.20(-1.17%) |
Oct 07, 2013 | 16.91 | 17.09 | 16.59 | 16.66 | 113,542 | -0.47(-2.75%) |
Oct 04, 2013 | 17.03 | 17.52 | 17.03 | 17.13 | 35,296 | +0.05(+0.31%) |
Oct 03, 2013 | 17.26 | 17.28 | 16.79 | 17.08 | 49,156 | -0.18(-1.03%) |
Oct 02, 2013 | 17.55 | 17.60 | 17.17 | 17.26 | 92,891 | -0.34(-1.92%) |