Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.58 | 16.61 | 16.61 | 16.61 | 122,835 | +0.04(+0.22%) |
Dec 30, 2013 | 16.53 | 16.65 | 16.36 | 16.58 | 115,053 | +0.04(+0.26%) |
Dec 27, 2013 | 16.49 | 16.70 | 16.37 | 16.53 | 293,223 | +0.12(+0.74%) |
Dec 26, 2013 | 16.26 | 16.57 | 16.26 | 16.41 | 62,849 | -0.05(-0.29%) |
Dec 24, 2013 | 16.54 | 16.64 | 16.45 | 16.46 | 45,882 | -0.11(-0.67%) |
Dec 23, 2013 | 16.67 | 16.76 | 16.47 | 16.57 | 144,788 | -0.06(-0.38%) |
Dec 20, 2013 | 16.15 | 16.81 | 16.15 | 16.63 | 307,613 | +0.55(+3.43%) |
Dec 19, 2013 | 15.92 | 16.24 | 15.87 | 16.08 | 128,702 | +0.12(+0.76%) |
Dec 18, 2013 | 15.78 | 16.09 | 15.72 | 15.96 | 252,915 | +0.24(+1.55%) |
Dec 17, 2013 | 15.82 | 15.89 | 15.60 | 15.72 | 113,760 | -0.11(-0.70%) |
Dec 16, 2013 | 15.66 | 15.85 | 15.58 | 15.83 | 211,714 | +0.20(+1.26%) |
Dec 13, 2013 | 15.40 | 15.66 | 15.38 | 15.63 | 423,369 | +0.24(+1.55%) |
Dec 12, 2013 | 15.16 | 15.46 | 15.12 | 15.39 | 181,910 | +0.25(+1.68%) |
Dec 11, 2013 | 15.42 | 15.46 | 15.08 | 15.14 | 163,077 | -0.27(-1.76%) |
Dec 10, 2013 | 15.52 | 15.71 | 15.39 | 15.41 | 218,485 | -0.18(-1.12%) |
Dec 09, 2013 | 15.28 | 15.69 | 15.16 | 15.58 | 298,673 | +0.30(+1.98%) |
Dec 06, 2013 | 15.22 | 15.47 | 14.89 | 15.28 | 134,804 | +0.22(+1.48%) |
Dec 05, 2013 | 15.05 | 15.18 | 14.93 | 15.06 | 124,620 | -0.04(-0.28%) |
Dec 04, 2013 | 15.01 | 15.27 | 14.85 | 15.10 | 227,340 | +0.06(+0.42%) |
Dec 03, 2013 | 15.11 | 15.31 | 14.68 | 15.04 | 253,111 | -0.14(-0.91%) |
Dec 02, 2013 | 15.16 | 15.33 | 15.04 | 15.18 | 91,883 | +0.05(+0.32%) |
Nov 29, 2013 | 15.68 | 15.68 | 15.12 | 15.13 | 49,488 | -0.43(-2.76%) |
Nov 27, 2013 | 15.62 | 15.81 | 15.48 | 15.56 | 218,887 | +0.09(+0.58%) |
Nov 26, 2013 | 15.19 | 15.48 | 15.12 | 15.47 | 97,801 | +0.26(+1.71%) |
Nov 25, 2013 | 15.41 | 15.41 | 15.03 | 15.21 | 75,657 | -0.14(-0.93%) |
Nov 22, 2013 | 15.38 | 15.42 | 15.00 | 15.35 | 97,899 | +0.02(+0.10%) |
Nov 21, 2013 | 14.76 | 15.44 | 14.66 | 15.33 | 202,756 | +0.61(+4.15%) |
Nov 20, 2013 | 14.83 | 14.83 | 14.55 | 14.72 | 126,194 | -0.06(-0.43%) |
Nov 19, 2013 | 14.58 | 15.02 | 14.54 | 14.79 | 100,503 | +0.17(+1.16%) |
Nov 18, 2013 | 14.83 | 14.93 | 14.52 | 14.62 | 112,078 | -0.19(-1.29%) |
Nov 15, 2013 | 14.69 | 14.85 | 14.62 | 14.81 | 125,011 | +0.09(+0.61%) |
Nov 14, 2013 | 14.65 | 14.83 | 14.59 | 14.72 | 41,332 | +0.07(+0.51%) |
Nov 13, 2013 | 14.23 | 14.73 | 14.18 | 14.64 | 292,381 | +0.31(+2.14%) |
Nov 12, 2013 | 14.38 | 14.42 | 14.28 | 14.34 | 59,692 | -0.08(-0.55%) |
Nov 11, 2013 | 14.23 | 14.48 | 14.18 | 14.42 | 88,523 | +0.19(+1.34%) |
Nov 08, 2013 | 14.26 | 14.66 | 14.21 | 14.23 | 168,120 | -0.05(-0.33%) |
Nov 07, 2013 | 14.66 | 14.72 | 14.27 | 14.27 | 139,645 | -0.34(-2.35%) |
Nov 06, 2013 | 15.03 | 15.09 | 14.52 | 14.62 | 118,234 | -0.33(-2.20%) |
Nov 05, 2013 | 15.04 | 15.20 | 14.90 | 14.95 | 128,232 | -0.15(-0.98%) |
Nov 04, 2013 | 15.05 | 15.22 | 14.90 | 15.09 | 233,252 | +0.12(+0.81%) |
Nov 01, 2013 | 14.71 | 15.00 | 14.66 | 14.97 | 331,275 | +0.25(+1.73%) |
Oct 31, 2013 | 13.50 | 15.35 | 13.50 | 14.72 | 596,757 | +1.30(+9.66%) |
Oct 30, 2013 | 13.89 | 13.90 | 13.22 | 13.42 | 233,360 | -0.45(-3.24%) |
Oct 29, 2013 | 13.88 | 14.05 | 13.76 | 13.87 | 99,270 | +0.00(+0.00%) |
Oct 28, 2013 | 13.80 | 13.89 | 13.69 | 13.87 | 102,487 | +0.04(+0.31%) |
Oct 25, 2013 | 13.77 | 13.95 | 13.63 | 13.83 | 155,735 | +0.11(+0.81%) |
Oct 24, 2013 | 13.56 | 13.84 | 13.44 | 13.72 | 158,560 | +0.22(+1.61%) |
Oct 23, 2013 | 13.18 | 13.63 | 13.18 | 13.50 | 109,019 | +0.23(+1.71%) |
Oct 22, 2013 | 13.32 | 13.57 | 13.20 | 13.27 | 193,531 | -0.01(-0.08%) |
Oct 21, 2013 | 13.07 | 13.43 | 12.95 | 13.28 | 120,722 | +0.23(+1.74%) |
Oct 18, 2013 | 13.23 | 13.23 | 13.03 | 13.06 | 410,162 | -0.03(-0.20%) |
Oct 17, 2013 | 12.89 | 13.12 | 12.87 | 13.08 | 148,262 | +0.11(+0.86%) |
Oct 16, 2013 | 12.95 | 13.07 | 12.91 | 12.97 | 113,023 | +0.12(+0.95%) |
Oct 15, 2013 | 13.03 | 13.09 | 12.77 | 12.85 | 168,154 | -0.26(-1.98%) |
Oct 14, 2013 | 12.92 | 13.17 | 12.90 | 13.11 | 135,293 | +0.05(+0.41%) |
Oct 11, 2013 | 13.03 | 13.12 | 12.87 | 13.06 | 283,031 | -0.04(-0.32%) |
Oct 10, 2013 | 12.96 | 13.22 | 12.85 | 13.10 | 154,289 | +0.33(+2.57%) |
Oct 09, 2013 | 13.16 | 13.22 | 12.68 | 12.77 | 250,387 | -0.38(-2.86%) |
Oct 08, 2013 | 13.31 | 13.34 | 13.10 | 13.15 | 221,504 | -0.12(-0.92%) |
Oct 07, 2013 | 13.29 | 13.46 | 13.23 | 13.27 | 321,471 | -0.13(-0.95%) |
Oct 04, 2013 | 12.95 | 13.46 | 12.94 | 13.40 | 212,378 | +0.48(+3.73%) |
Oct 03, 2013 | 13.00 | 13.10 | 12.87 | 12.91 | 124,888 | -0.16(-1.21%) |
Oct 02, 2013 | 13.05 | 13.20 | 12.96 | 13.07 | 112,095 | -0.12(-0.88%) |