Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.01 | 18.17 | 18.17 | 18.17 | 24,700 | +0.21(+1.17%) |
Dec 30, 2013 | 17.95 | 18.63 | 17.84 | 17.96 | 36,666 | +0.08(+0.45%) |
Dec 27, 2013 | 18.05 | 18.05 | 17.49 | 17.88 | 44,857 | -0.11(-0.61%) |
Dec 26, 2013 | 18.13 | 18.13 | 17.31 | 17.99 | 36,476 | +0.39(+2.22%) |
Dec 24, 2013 | 18.33 | 18.38 | 17.50 | 17.60 | 21,161 | -0.49(-2.71%) |
Dec 23, 2013 | 17.81 | 18.12 | 17.56 | 18.09 | 56,629 | +0.73(+4.21%) |
Dec 20, 2013 | 18.07 | 18.37 | 17.24 | 17.36 | 96,084 | -0.64(-3.56%) |
Dec 19, 2013 | 17.84 | 18.90 | 17.61 | 18.00 | 27,797 | +0.02(+0.11%) |
Dec 18, 2013 | 17.45 | 18.09 | 17.40 | 17.98 | 35,531 | +0.52(+2.98%) |
Dec 17, 2013 | 17.49 | 17.82 | 17.23 | 17.46 | 33,554 | -0.40(-2.24%) |
Dec 16, 2013 | 18.10 | 18.24 | 17.71 | 17.86 | 40,556 | -0.21(-1.16%) |
Dec 13, 2013 | 18.42 | 18.42 | 17.96 | 18.07 | 20,098 | -0.29(-1.58%) |
Dec 12, 2013 | 17.96 | 18.52 | 17.94 | 18.36 | 16,208 | +0.23(+1.27%) |
Dec 11, 2013 | 18.92 | 18.92 | 17.51 | 18.13 | 44,327 | -1.02(-5.33%) |
Dec 10, 2013 | 19.13 | 19.25 | 19.04 | 19.15 | 29,769 | +0.02(+0.10%) |
Dec 09, 2013 | 19.15 | 19.18 | 19.10 | 19.13 | 16,559 | -0.06(-0.31%) |
Dec 06, 2013 | 19.13 | 19.47 | 19.13 | 19.19 | 0 | +0.25(+1.32%) |
Dec 05, 2013 | 19.09 | 19.50 | 18.91 | 18.94 | 0 | -0.24(-1.25%) |
Dec 04, 2013 | 19.35 | 19.35 | 19.08 | 19.18 | 0 | +0.10(+0.52%) |
Dec 03, 2013 | 19.32 | 19.75 | 18.79 | 19.08 | 0 | -0.32(-1.65%) |
Dec 02, 2013 | 20.10 | 20.10 | 18.91 | 19.40 | 0 | -0.77(-3.82%) |
Nov 29, 2013 | 20.03 | 20.19 | 19.93 | 20.17 | 0 | +0.27(+1.36%) |
Nov 27, 2013 | 19.67 | 19.99 | 19.23 | 19.90 | 0 | +0.25(+1.27%) |
Nov 26, 2013 | 19.33 | 19.70 | 19.05 | 19.65 | 0 | +0.29(+1.50%) |
Nov 25, 2013 | 18.95 | 19.96 | 18.95 | 19.36 | 10,004 | +0.38(+2.00%) |
Nov 22, 2013 | 19.44 | 19.44 | 18.90 | 18.98 | 0 | -0.48(-2.47%) |
Nov 21, 2013 | 18.88 | 19.58 | 18.88 | 19.46 | 15,788 | +0.63(+3.35%) |
Nov 20, 2013 | 18.90 | 18.97 | 18.74 | 18.83 | 0 | +0.12(+0.64%) |
Nov 19, 2013 | 19.36 | 19.40 | 18.70 | 18.71 | 5,613 | -0.66(-3.41%) |
Nov 18, 2013 | 19.56 | 19.56 | 19.29 | 19.37 | 0 | -0.08(-0.41%) |
Nov 15, 2013 | 19.24 | 19.49 | 19.24 | 19.45 | 0 | +0.18(+0.93%) |
Nov 14, 2013 | 19.25 | 19.41 | 19.09 | 19.27 | 0 | +0.01(+0.05%) |
Nov 12, 2013 | 19.23 | 19.39 | 19.06 | 19.26 | 0 | +0.01(+0.05%) |
Nov 11, 2013 | 19.31 | 19.44 | 19.25 | 19.25 | 0 | -0.16(-0.82%) |
Nov 08, 2013 | 19.07 | 19.50 | 19.07 | 19.41 | 0 | +0.32(+1.68%) |
Nov 07, 2013 | 19.40 | 19.50 | 19.09 | 19.09 | 47,903 | -0.03(-0.16%) |
Nov 06, 2013 | 19.18 | 19.18 | 19.09 | 19.12 | 12,376 | +0.01(+0.05%) |
Nov 05, 2013 | 19.10 | 19.22 | 19.10 | 19.11 | 0 | -0.01(-0.05%) |
Nov 04, 2013 | 19.24 | 19.34 | 19.10 | 19.12 | 29,653 | -0.06(-0.31%) |
Nov 01, 2013 | 19.01 | 19.25 | 19.01 | 19.18 | 0 | +0.08(+0.42%) |
Oct 31, 2013 | 18.89 | 19.20 | 18.70 | 19.10 | 0 | +0.31(+1.65%) |
Oct 30, 2013 | 18.76 | 19.10 | 18.71 | 18.79 | 34,565 | -0.20(-1.05%) |
Oct 29, 2013 | 19.00 | 19.00 | 18.71 | 18.99 | 0 | +0.03(+0.16%) |
Oct 28, 2013 | 18.70 | 18.97 | 18.70 | 18.96 | 0 | +0.26(+1.39%) |
Oct 25, 2013 | 19.10 | 19.53 | 18.66 | 18.70 | 0 | -0.32(-1.68%) |
Oct 24, 2013 | 19.08 | 19.32 | 18.80 | 19.02 | 12,101 | -0.09(-0.47%) |
Oct 23, 2013 | 18.78 | 19.41 | 18.68 | 19.11 | 0 | +0.32(+1.70%) |
Oct 22, 2013 | 18.50 | 18.98 | 18.50 | 18.79 | 35,205 | +0.34(+1.84%) |
Oct 21, 2013 | 18.54 | 18.54 | 18.40 | 18.45 | 15,858 | -0.12(-0.65%) |
Oct 18, 2013 | 18.67 | 18.67 | 18.40 | 18.57 | 23,010 | +0.08(+0.43%) |
Oct 17, 2013 | 18.40 | 18.68 | 18.40 | 18.49 | 21,635 | +0.06(+0.33%) |
Oct 16, 2013 | 18.46 | 18.76 | 18.05 | 18.43 | 16,451 | +0.15(+0.82%) |
Oct 15, 2013 | 18.49 | 18.72 | 18.19 | 18.28 | 15,635 | -0.25(-1.35%) |
Oct 14, 2013 | 18.98 | 19.23 | 18.48 | 18.53 | 20,407 | -0.60(-3.14%) |
Oct 11, 2013 | 18.28 | 19.14 | 18.22 | 19.13 | 0 | +0.74(+4.02%) |
Oct 10, 2013 | 18.43 | 18.75 | 18.31 | 18.39 | 17,867 | +0.12(+0.66%) |
Oct 09, 2013 | 18.32 | 18.37 | 17.81 | 18.27 | 0 | -0.04(-0.22%) |
Oct 08, 2013 | 18.30 | 19.38 | 17.85 | 18.31 | 44,118 | -0.01(-0.05%) |
Oct 07, 2013 | 17.85 | 18.60 | 17.85 | 18.32 | 0 | +0.62(+3.50%) |
Oct 04, 2013 | 17.73 | 17.74 | 17.60 | 17.70 | 0 | -0.10(-0.56%) |
Oct 03, 2013 | 17.85 | 18.00 | 17.69 | 17.80 | 0 | -0.06(-0.34%) |
Oct 02, 2013 | 17.90 | 18.10 | 17.50 | 17.86 | 24,515 | -0.15(-0.83%) |