Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.39 | 18.29 | 18.29 | 18.29 | 95,147 | -0.12(-0.64%) |
Dec 30, 2013 | 18.66 | 18.75 | 18.26 | 18.41 | 96,923 | -0.36(-1.93%) |
Dec 27, 2013 | 18.93 | 19.40 | 18.58 | 18.77 | 44,358 | -0.07(-0.38%) |
Dec 26, 2013 | 18.96 | 19.41 | 18.82 | 18.84 | 73,814 | -0.01(-0.05%) |
Dec 24, 2013 | 18.87 | 19.05 | 18.81 | 18.85 | 60,147 | -0.13(-0.67%) |
Dec 23, 2013 | 18.39 | 19.03 | 18.30 | 18.98 | 134,295 | +0.67(+3.66%) |
Dec 20, 2013 | 18.36 | 18.59 | 18.21 | 18.31 | 218,922 | +0.04(+0.20%) |
Dec 19, 2013 | 18.25 | 18.53 | 18.11 | 18.27 | 80,666 | +0.04(+0.20%) |
Dec 18, 2013 | 17.85 | 18.31 | 17.78 | 18.24 | 78,252 | +0.39(+2.18%) |
Dec 17, 2013 | 17.89 | 17.94 | 17.47 | 17.85 | 141,823 | -0.02(-0.10%) |
Dec 16, 2013 | 17.62 | 18.05 | 17.50 | 17.87 | 309,633 | +0.47(+2.71%) |
Dec 13, 2013 | 17.68 | 17.79 | 17.23 | 17.39 | 59,259 | -0.20(-1.13%) |
Dec 12, 2013 | 17.53 | 18.01 | 17.50 | 17.59 | 88,937 | +0.06(+0.36%) |
Dec 11, 2013 | 18.33 | 18.52 | 17.39 | 17.53 | 235,687 | -0.82(-4.49%) |
Dec 10, 2013 | 18.23 | 18.58 | 18.23 | 18.35 | 185,301 | +0.13(+0.70%) |
Dec 09, 2013 | 17.86 | 18.26 | 17.86 | 18.23 | 184,310 | +0.40(+2.24%) |
Dec 06, 2013 | 17.69 | 18.01 | 17.67 | 17.83 | 0 | +0.23(+1.29%) |
Dec 05, 2013 | 17.49 | 17.69 | 17.49 | 17.60 | 0 | +0.06(+0.36%) |
Dec 04, 2013 | 17.49 | 17.89 | 17.39 | 17.54 | 0 | -0.04(-0.21%) |
Dec 03, 2013 | 17.77 | 17.95 | 17.37 | 17.58 | 0 | -0.17(-0.97%) |
Dec 02, 2013 | 18.23 | 18.55 | 17.73 | 17.75 | 222,390 | -0.33(-1.80%) |
Nov 29, 2013 | 17.69 | 18.20 | 17.66 | 18.07 | 0 | +0.34(+1.94%) |
Nov 27, 2013 | 17.68 | 17.84 | 17.63 | 17.73 | 0 | +0.06(+0.36%) |
Nov 26, 2013 | 16.99 | 17.76 | 16.99 | 17.67 | 0 | +0.80(+4.73%) |
Nov 25, 2013 | 17.26 | 17.33 | 16.76 | 16.87 | 249,863 | -0.33(-1.94%) |
Nov 22, 2013 | 16.54 | 17.45 | 16.53 | 17.20 | 0 | +0.74(+4.50%) |
Nov 21, 2013 | 16.25 | 16.48 | 16.17 | 16.46 | 208,073 | +0.28(+1.73%) |
Nov 20, 2013 | 16.17 | 16.30 | 16.03 | 16.18 | 0 | +0.09(+0.56%) |
Nov 19, 2013 | 15.98 | 16.42 | 15.83 | 16.09 | 184,153 | +0.05(+0.28%) |
Nov 18, 2013 | 15.98 | 16.07 | 15.84 | 16.05 | 0 | +0.09(+0.57%) |
Nov 15, 2013 | 15.88 | 15.98 | 15.71 | 15.96 | 0 | +0.06(+0.40%) |
Nov 14, 2013 | 15.88 | 15.99 | 15.73 | 15.89 | 0 | +0.01(+0.06%) |
Nov 13, 2013 | 15.75 | 15.94 | 15.45 | 15.88 | 0 | +0.09(+0.57%) |
Nov 12, 2013 | 16.07 | 16.07 | 15.60 | 15.79 | 0 | -0.30(-1.85%) |
Nov 11, 2013 | 15.88 | 16.21 | 15.80 | 16.09 | 0 | +0.23(+1.48%) |
Nov 08, 2013 | 15.39 | 15.93 | 15.39 | 15.86 | 0 | +0.50(+3.23%) |
Nov 07, 2013 | 15.61 | 16.00 | 15.14 | 15.36 | 174,290 | -0.20(-1.28%) |
Nov 06, 2013 | 14.74 | 15.69 | 14.35 | 15.56 | 190,756 | +0.86(+5.84%) |
Nov 05, 2013 | 14.87 | 14.94 | 14.67 | 14.70 | 0 | -0.22(-1.45%) |
Nov 04, 2013 | 14.65 | 15.03 | 14.64 | 14.92 | 158,811 | +0.27(+1.85%) |
Nov 01, 2013 | 14.51 | 14.82 | 14.35 | 14.65 | 0 | +0.13(+0.87%) |
Oct 31, 2013 | 14.61 | 14.68 | 14.19 | 14.52 | 0 | -0.10(-0.68%) |
Oct 30, 2013 | 14.86 | 15.01 | 14.61 | 14.62 | 67,514 | -0.22(-1.46%) |
Oct 29, 2013 | 14.86 | 14.89 | 14.66 | 14.84 | 0 | -0.01(-0.06%) |
Oct 28, 2013 | 15.04 | 15.14 | 14.75 | 14.85 | 0 | -0.14(-0.96%) |
Oct 25, 2013 | 14.93 | 15.04 | 14.76 | 14.99 | 0 | +0.13(+0.85%) |
Oct 24, 2013 | 14.76 | 15.04 | 14.69 | 14.86 | 59,821 | +0.05(+0.37%) |
Oct 23, 2013 | 14.71 | 14.90 | 14.51 | 14.81 | 0 | +0.03(+0.18%) |
Oct 22, 2013 | 14.94 | 15.04 | 14.67 | 14.78 | 106,555 | -0.08(-0.55%) |
Oct 21, 2013 | 14.96 | 15.21 | 14.82 | 14.86 | 70,346 | -0.10(-0.66%) |
Oct 18, 2013 | 14.82 | 15.03 | 14.67 | 14.96 | 62,689 | +0.27(+1.84%) |
Oct 17, 2013 | 14.58 | 14.89 | 14.35 | 14.69 | 94,116 | +0.09(+0.62%) |
Oct 16, 2013 | 14.77 | 14.77 | 14.49 | 14.60 | 53,433 | -0.09(-0.61%) |
Oct 15, 2013 | 14.58 | 14.86 | 14.45 | 14.69 | 111,388 | +0.02(+0.12%) |
Oct 14, 2013 | 14.41 | 14.86 | 14.11 | 14.67 | 131,128 | +0.13(+0.87%) |
Oct 11, 2013 | 14.34 | 14.67 | 14.17 | 14.55 | 0 | +0.13(+0.88%) |
Oct 10, 2013 | 14.10 | 14.49 | 13.99 | 14.42 | 110,569 | +0.51(+3.70%) |
Oct 09, 2013 | 13.91 | 14.04 | 13.66 | 13.91 | 113,527 | +0.06(+0.46%) |
Oct 08, 2013 | 13.99 | 14.06 | 13.66 | 13.84 | 126,799 | -0.18(-1.29%) |
Oct 07, 2013 | 14.18 | 14.34 | 14.01 | 14.02 | 0 | -0.23(-1.65%) |
Oct 04, 2013 | 14.07 | 14.44 | 13.99 | 14.26 | 0 | +0.15(+1.09%) |
Oct 03, 2013 | 14.20 | 14.30 | 13.96 | 14.11 | 0 | -0.16(-1.14%) |
Oct 02, 2013 | 14.32 | 14.45 | 14.18 | 14.27 | 103,243 | -0.07(-0.50%) |