Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.14 | 18.65 | 18.65 | 18.65 | 35,753 | +0.57(+3.16%) |
Dec 30, 2013 | 18.21 | 18.36 | 17.80 | 18.08 | 21,445 | -0.19(-1.06%) |
Dec 27, 2013 | 18.74 | 18.74 | 18.07 | 18.28 | 12,227 | -0.41(-2.21%) |
Dec 26, 2013 | 18.83 | 19.21 | 18.48 | 18.69 | 28,707 | -0.04(-0.19%) |
Dec 24, 2013 | 18.60 | 18.86 | 18.54 | 18.72 | 7,253 | +0.18(+0.95%) |
Dec 23, 2013 | 18.36 | 18.60 | 18.18 | 18.55 | 15,349 | +0.35(+1.93%) |
Dec 20, 2013 | 17.38 | 18.48 | 17.18 | 18.20 | 210,566 | +0.91(+5.28%) |
Dec 19, 2013 | 17.28 | 17.40 | 17.20 | 17.28 | 24,701 | -0.08(-0.45%) |
Dec 18, 2013 | 16.73 | 17.38 | 16.69 | 17.36 | 35,458 | +0.68(+4.05%) |
Dec 17, 2013 | 16.71 | 16.86 | 16.60 | 16.69 | 22,228 | -0.09(-0.52%) |
Dec 16, 2013 | 16.77 | 16.91 | 16.59 | 16.77 | 27,235 | -0.06(-0.37%) |
Dec 13, 2013 | 16.79 | 17.08 | 16.74 | 16.84 | 58,360 | +0.11(+0.68%) |
Dec 12, 2013 | 17.13 | 17.13 | 16.69 | 16.72 | 33,321 | -0.37(-2.16%) |
Dec 11, 2013 | 16.77 | 17.29 | 16.62 | 17.09 | 39,189 | +0.40(+2.42%) |
Dec 10, 2013 | 16.99 | 16.99 | 16.69 | 16.69 | 64,347 | -0.40(-2.31%) |
Dec 09, 2013 | 17.83 | 17.88 | 16.91 | 17.08 | 49,292 | -0.68(-3.81%) |
Dec 06, 2013 | 18.16 | 18.16 | 17.42 | 17.76 | 0 | -0.13(-0.73%) |
Dec 05, 2013 | 17.83 | 18.47 | 17.83 | 17.89 | 0 | +0.05(+0.29%) |
Dec 04, 2013 | 18.34 | 18.44 | 17.84 | 17.84 | 0 | -0.65(-3.50%) |
Dec 03, 2013 | 18.97 | 19.04 | 18.21 | 18.48 | 0 | -0.58(-3.03%) |
Dec 02, 2013 | 19.66 | 19.66 | 18.96 | 19.06 | 0 | -0.67(-3.41%) |
Nov 29, 2013 | 19.22 | 19.76 | 18.97 | 19.73 | 0 | +0.62(+3.25%) |
Nov 27, 2013 | 18.89 | 19.12 | 18.63 | 19.11 | 0 | +0.07(+0.37%) |
Nov 26, 2013 | 18.35 | 19.19 | 18.26 | 19.04 | 0 | +0.55(+2.98%) |
Nov 25, 2013 | 17.76 | 18.50 | 17.66 | 18.49 | 32,800 | +0.62(+3.47%) |
Nov 22, 2013 | 18.16 | 18.21 | 17.53 | 17.87 | 0 | -0.37(-2.01%) |
Nov 21, 2013 | 17.64 | 18.24 | 17.62 | 18.24 | 17,558 | +0.73(+4.19%) |
Nov 20, 2013 | 17.77 | 17.77 | 17.48 | 17.50 | 0 | -0.10(-0.60%) |
Nov 19, 2013 | 17.46 | 17.72 | 17.43 | 17.61 | 10,076 | +0.21(+1.21%) |
Nov 18, 2013 | 17.89 | 17.89 | 17.35 | 17.40 | 0 | -0.44(-2.45%) |
Nov 15, 2013 | 17.51 | 17.92 | 17.48 | 17.84 | 0 | +0.32(+1.85%) |
Nov 14, 2013 | 17.57 | 17.60 | 17.31 | 17.51 | 0 | -0.10(-0.59%) |
Nov 13, 2013 | 17.60 | 17.64 | 17.29 | 17.62 | 0 | -0.16(-0.88%) |
Nov 12, 2013 | 17.57 | 17.78 | 17.44 | 17.78 | 0 | +0.07(+0.39%) |
Nov 11, 2013 | 17.73 | 17.88 | 17.53 | 17.71 | 0 | -0.17(-0.93%) |
Nov 08, 2013 | 17.44 | 17.93 | 17.44 | 17.87 | 0 | +0.52(+3.02%) |
Nov 07, 2013 | 17.78 | 17.78 | 17.25 | 17.35 | 21,212 | -0.37(-2.07%) |
Nov 06, 2013 | 17.82 | 17.97 | 17.36 | 17.71 | 14,984 | +0.00(+0.00%) |
Nov 05, 2013 | 17.67 | 17.89 | 17.42 | 17.71 | 0 | +0.25(+1.45%) |
Nov 04, 2013 | 16.84 | 17.65 | 16.45 | 17.46 | 32,861 | +0.76(+4.55%) |
Nov 01, 2013 | 16.60 | 16.84 | 16.39 | 16.70 | 0 | +0.10(+0.58%) |
Oct 31, 2013 | 17.23 | 17.60 | 16.46 | 16.60 | 0 | -0.57(-3.31%) |
Oct 30, 2013 | 17.60 | 17.60 | 17.05 | 17.17 | 37,760 | -0.38(-2.19%) |
Oct 29, 2013 | 17.36 | 17.64 | 17.36 | 17.56 | 0 | +0.21(+1.21%) |
Oct 28, 2013 | 17.33 | 17.37 | 17.18 | 17.35 | 0 | +0.21(+1.22%) |
Oct 25, 2013 | 16.96 | 17.15 | 16.43 | 17.14 | 0 | +0.38(+2.30%) |
Oct 24, 2013 | 16.97 | 17.26 | 16.67 | 16.75 | 32,077 | -0.11(-0.67%) |
Oct 23, 2013 | 16.66 | 16.87 | 16.43 | 16.87 | 0 | +0.09(+0.52%) |
Oct 22, 2013 | 17.19 | 17.43 | 16.69 | 16.78 | 45,589 | -0.62(-3.57%) |
Oct 21, 2013 | 17.66 | 17.92 | 17.28 | 17.40 | 23,825 | -0.18(-1.04%) |
Oct 18, 2013 | 17.62 | 17.66 | 16.90 | 17.58 | 42,692 | +0.09(+0.50%) |
Oct 17, 2013 | 17.62 | 17.79 | 17.41 | 17.50 | 19,508 | -0.27(-1.52%) |
Oct 16, 2013 | 17.64 | 18.08 | 17.64 | 17.77 | 12,308 | +0.32(+1.85%) |
Oct 15, 2013 | 17.83 | 17.83 | 17.30 | 17.44 | 20,417 | -0.42(-2.35%) |
Oct 14, 2013 | 18.13 | 18.13 | 17.67 | 17.86 | 15,749 | -0.44(-2.39%) |
Oct 11, 2013 | 17.88 | 18.35 | 17.59 | 18.30 | 0 | +0.40(+2.25%) |
Oct 10, 2013 | 16.88 | 18.11 | 16.77 | 17.90 | 46,227 | +1.32(+7.96%) |
Oct 09, 2013 | 16.73 | 16.78 | 16.46 | 16.58 | 22,575 | -0.10(-0.63%) |
Oct 08, 2013 | 16.60 | 16.81 | 16.31 | 16.68 | 29,360 | +0.17(+1.01%) |
Oct 07, 2013 | 16.30 | 16.84 | 16.30 | 16.52 | 0 | -0.15(-0.89%) |
Oct 04, 2013 | 16.67 | 16.83 | 16.52 | 16.67 | 0 | -0.04(-0.26%) |
Oct 03, 2013 | 16.98 | 17.00 | 16.52 | 16.71 | 0 | -0.25(-1.49%) |
Oct 02, 2013 | 17.68 | 18.25 | 16.95 | 16.96 | 39,866 | -0.94(-5.22%) |