Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.87 | 17.82 | 17.82 | 17.82 | 168,900 | -0.08(-0.45%) |
Dec 30, 2013 | 17.70 | 17.99 | 17.43 | 17.90 | 202,998 | +0.16(+0.90%) |
Dec 27, 2013 | 17.09 | 17.84 | 16.97 | 17.74 | 219,163 | +0.72(+4.23%) |
Dec 26, 2013 | 17.10 | 17.24 | 16.92 | 17.02 | 218,254 | -0.07(-0.41%) |
Dec 24, 2013 | 16.70 | 17.15 | 16.58 | 17.09 | 146,020 | +0.35(+2.09%) |
Dec 23, 2013 | 16.02 | 16.77 | 15.94 | 16.74 | 282,677 | +0.73(+4.56%) |
Dec 20, 2013 | 15.71 | 16.01 | 15.52 | 16.01 | 429,274 | +0.37(+2.37%) |
Dec 19, 2013 | 15.70 | 15.83 | 15.50 | 15.64 | 326,614 | -0.05(-0.35%) |
Dec 18, 2013 | 15.52 | 15.78 | 15.48 | 15.70 | 348,568 | +0.29(+1.85%) |
Dec 17, 2013 | 15.06 | 15.58 | 14.95 | 15.41 | 673,195 | +0.35(+2.32%) |
Dec 16, 2013 | 14.67 | 15.14 | 14.67 | 15.06 | 193,447 | +0.39(+2.66%) |
Dec 13, 2013 | 14.71 | 15.02 | 14.57 | 14.67 | 275,903 | -0.05(-0.34%) |
Dec 12, 2013 | 14.67 | 14.88 | 14.48 | 14.72 | 286,873 | +0.10(+0.68%) |
Dec 11, 2013 | 14.85 | 14.88 | 14.54 | 14.62 | 374,187 | -0.15(-1.02%) |
Dec 10, 2013 | 14.76 | 14.95 | 14.66 | 14.77 | 404,512 | +0.04(+0.27%) |
Dec 09, 2013 | 14.98 | 15.05 | 14.61 | 14.73 | 486,258 | -0.28(-1.87%) |
Dec 06, 2013 | 15.11 | 15.12 | 14.79 | 15.01 | 0 | +0.06(+0.40%) |
Dec 05, 2013 | 14.41 | 15.14 | 14.19 | 14.95 | 0 | -1.02(-6.39%) |
Dec 04, 2013 | 16.99 | 17.14 | 15.95 | 15.97 | 1,121,021 | -0.95(-5.61%) |
Dec 03, 2013 | 17.39 | 17.66 | 16.61 | 16.92 | 0 | -0.55(-3.15%) |
Dec 02, 2013 | 17.80 | 17.83 | 17.25 | 17.47 | 253,068 | -0.34(-1.91%) |
Nov 29, 2013 | 17.88 | 17.99 | 17.67 | 17.81 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 17.20 | 17.81 | 17.20 | 17.81 | 0 | +0.66(+3.85%) |
Nov 26, 2013 | 17.56 | 17.65 | 16.88 | 17.15 | 0 | -0.47(-2.67%) |
Nov 25, 2013 | 17.78 | 17.88 | 17.55 | 17.62 | 164,296 | -0.16(-0.90%) |
Nov 22, 2013 | 17.57 | 17.93 | 17.35 | 17.78 | 0 | +0.24(+1.37%) |
Nov 21, 2013 | 16.86 | 17.62 | 16.86 | 17.54 | 325,818 | +0.65(+3.85%) |
Nov 20, 2013 | 17.40 | 17.56 | 16.83 | 16.89 | 0 | -0.47(-2.71%) |
Nov 19, 2013 | 18.23 | 18.23 | 16.97 | 17.36 | 338,506 | -0.92(-5.03%) |
Nov 18, 2013 | 18.22 | 18.31 | 17.94 | 18.28 | 0 | +0.03(+0.16%) |
Nov 15, 2013 | 18.19 | 18.37 | 18.04 | 18.25 | 0 | +0.02(+0.11%) |
Nov 14, 2013 | 17.98 | 18.38 | 17.86 | 18.23 | 0 | +0.03(+0.16%) |
Nov 12, 2013 | 18.00 | 18.22 | 17.90 | 18.20 | 0 | +0.17(+0.94%) |
Nov 11, 2013 | 18.46 | 18.46 | 17.80 | 18.03 | 0 | -0.43(-2.33%) |
Nov 08, 2013 | 18.28 | 18.64 | 18.26 | 18.46 | 0 | +0.16(+0.87%) |
Nov 07, 2013 | 18.06 | 18.96 | 18.00 | 18.30 | 576,785 | +0.25(+1.39%) |
Nov 06, 2013 | 17.58 | 18.10 | 17.53 | 18.05 | 298,109 | +0.60(+3.44%) |
Nov 05, 2013 | 17.39 | 17.71 | 17.36 | 17.45 | 0 | +0.05(+0.29%) |
Nov 04, 2013 | 17.04 | 17.40 | 16.87 | 17.40 | 219,545 | +0.36(+2.11%) |
Nov 01, 2013 | 17.60 | 17.66 | 16.74 | 17.04 | 0 | -0.61(-3.46%) |
Oct 31, 2013 | 17.83 | 17.85 | 17.58 | 17.65 | 0 | -0.18(-1.01%) |
Oct 30, 2013 | 17.96 | 18.25 | 17.81 | 17.83 | 352,620 | -0.13(-0.72%) |
Oct 29, 2013 | 17.84 | 17.97 | 17.75 | 17.96 | 0 | +0.08(+0.45%) |
Oct 28, 2013 | 17.55 | 17.98 | 17.45 | 17.88 | 0 | +0.35(+2.00%) |
Oct 25, 2013 | 17.39 | 17.58 | 17.29 | 17.53 | 0 | +0.18(+1.04%) |
Oct 24, 2013 | 17.94 | 17.94 | 17.28 | 17.35 | 248,516 | -0.49(-2.75%) |
Oct 23, 2013 | 17.95 | 18.22 | 17.70 | 17.84 | 0 | -0.21(-1.16%) |
Oct 22, 2013 | 17.63 | 18.15 | 17.42 | 18.05 | 508,518 | +0.53(+3.03%) |
Oct 21, 2013 | 17.32 | 17.54 | 17.08 | 17.52 | 336,122 | +0.29(+1.68%) |
Oct 18, 2013 | 16.83 | 17.38 | 16.76 | 17.23 | 211,680 | +0.53(+3.17%) |
Oct 17, 2013 | 16.54 | 16.75 | 16.43 | 16.70 | 151,225 | +0.16(+0.97%) |
Oct 16, 2013 | 16.31 | 16.71 | 16.19 | 16.54 | 183,823 | +0.31(+1.91%) |
Oct 15, 2013 | 16.14 | 16.35 | 16.10 | 16.23 | 329,081 | -0.04(-0.25%) |
Oct 14, 2013 | 16.14 | 16.28 | 16.02 | 16.27 | 228,599 | +0.07(+0.43%) |
Oct 11, 2013 | 16.17 | 16.31 | 16.10 | 16.20 | 0 | -0.05(-0.31%) |
Oct 10, 2013 | 16.49 | 16.50 | 16.24 | 16.25 | 238,057 | -0.09(-0.55%) |
Oct 09, 2013 | 16.05 | 16.45 | 16.02 | 16.34 | 0 | +0.32(+2.00%) |
Oct 08, 2013 | 15.92 | 16.05 | 15.90 | 16.02 | 413,667 | +0.07(+0.44%) |
Oct 07, 2013 | 16.00 | 16.04 | 15.90 | 15.95 | 0 | -0.20(-1.24%) |
Oct 04, 2013 | 16.05 | 16.31 | 16.01 | 16.15 | 0 | +0.10(+0.62%) |
Oct 03, 2013 | 16.07 | 16.15 | 16.00 | 16.05 | 0 | -0.03(-0.19%) |
Oct 02, 2013 | 16.05 | 16.25 | 16.00 | 16.08 | 431,604 | +0.03(+0.19%) |