Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.62 | 16.70 | 16.70 | 16.70 | 142,500 | +0.10(+0.60%) |
Dec 30, 2013 | 16.58 | 16.73 | 16.36 | 16.60 | 111,510 | +0.02(+0.12%) |
Dec 27, 2013 | 16.76 | 16.88 | 16.27 | 16.58 | 100,199 | -0.09(-0.54%) |
Dec 26, 2013 | 16.86 | 16.86 | 16.33 | 16.67 | 103,503 | -0.14(-0.83%) |
Dec 24, 2013 | 16.69 | 16.83 | 16.47 | 16.81 | 62,195 | +0.19(+1.14%) |
Dec 23, 2013 | 16.25 | 16.68 | 16.15 | 16.62 | 125,879 | +0.52(+3.23%) |
Dec 20, 2013 | 16.35 | 16.78 | 16.07 | 16.10 | 415,592 | -0.17(-1.04%) |
Dec 19, 2013 | 16.55 | 16.80 | 16.14 | 16.27 | 119,629 | -0.35(-2.11%) |
Dec 18, 2013 | 16.53 | 16.67 | 16.00 | 16.62 | 236,282 | +0.12(+0.73%) |
Dec 17, 2013 | 16.23 | 16.56 | 16.02 | 16.50 | 123,478 | +0.31(+1.91%) |
Dec 16, 2013 | 16.27 | 16.94 | 16.07 | 16.19 | 208,414 | -0.06(-0.37%) |
Dec 13, 2013 | 16.53 | 16.75 | 16.09 | 16.25 | 153,496 | -0.19(-1.16%) |
Dec 12, 2013 | 16.49 | 16.65 | 16.28 | 16.44 | 92,756 | -0.04(-0.24%) |
Dec 11, 2013 | 16.56 | 16.71 | 16.24 | 16.48 | 124,485 | -0.14(-0.84%) |
Dec 10, 2013 | 17.15 | 17.15 | 16.40 | 16.62 | 195,232 | -0.55(-3.20%) |
Dec 09, 2013 | 17.50 | 17.50 | 17.00 | 17.17 | 138,429 | -0.33(-1.89%) |
Dec 06, 2013 | 17.50 | 17.80 | 17.35 | 17.50 | 0 | +0.64(+3.80%) |
Dec 05, 2013 | 16.95 | 17.00 | 16.72 | 16.86 | 0 | -0.20(-1.17%) |
Dec 04, 2013 | 17.22 | 17.35 | 16.75 | 17.06 | 0 | -0.16(-0.93%) |
Dec 03, 2013 | 17.53 | 17.93 | 16.91 | 17.22 | 0 | +0.22(+1.29%) |
Dec 02, 2013 | 17.79 | 17.79 | 16.08 | 17.00 | 302,959 | -0.84(-4.71%) |
Nov 29, 2013 | 18.00 | 18.00 | 17.56 | 17.84 | 0 | -0.06(-0.34%) |
Nov 27, 2013 | 17.57 | 17.93 | 17.04 | 17.90 | 0 | +0.33(+1.88%) |
Nov 26, 2013 | 17.00 | 17.72 | 16.79 | 17.57 | 0 | +0.64(+3.78%) |
Nov 25, 2013 | 16.98 | 17.11 | 16.51 | 16.93 | 250,477 | +0.09(+0.53%) |
Nov 22, 2013 | 16.63 | 16.89 | 16.31 | 16.84 | 0 | +0.27(+1.63%) |
Nov 21, 2013 | 16.58 | 16.98 | 16.33 | 16.57 | 134,493 | +0.00(+0.00%) |
Nov 20, 2013 | 16.54 | 16.93 | 16.30 | 16.57 | 0 | +0.16(+0.98%) |
Nov 19, 2013 | 16.55 | 16.93 | 16.30 | 16.41 | 146,847 | -0.11(-0.67%) |
Nov 18, 2013 | 16.58 | 17.05 | 16.36 | 16.52 | 0 | +0.06(+0.36%) |
Nov 15, 2013 | 16.24 | 16.52 | 16.22 | 16.46 | 0 | +0.15(+0.92%) |
Nov 14, 2013 | 16.45 | 16.60 | 16.12 | 16.31 | 0 | +0.31(+1.94%) |
Nov 12, 2013 | 15.71 | 16.27 | 15.56 | 16.00 | 0 | +0.22(+1.39%) |
Nov 11, 2013 | 15.73 | 15.85 | 15.49 | 15.78 | 0 | +0.07(+0.45%) |
Nov 08, 2013 | 15.41 | 15.77 | 15.38 | 15.71 | 0 | +0.26(+1.68%) |
Nov 07, 2013 | 15.79 | 16.05 | 15.43 | 15.45 | 108,700 | -0.36(-2.28%) |
Nov 06, 2013 | 16.39 | 16.39 | 15.70 | 15.81 | 68,683 | -0.37(-2.29%) |
Nov 05, 2013 | 16.21 | 16.34 | 16.04 | 16.18 | 0 | -0.05(-0.31%) |
Nov 04, 2013 | 15.55 | 16.35 | 15.45 | 16.23 | 210,838 | +0.69(+4.44%) |
Nov 01, 2013 | 15.51 | 15.79 | 15.32 | 15.54 | 0 | +0.03(+0.19%) |
Oct 31, 2013 | 15.49 | 15.89 | 15.42 | 15.51 | 0 | -0.02(-0.13%) |
Oct 30, 2013 | 16.00 | 16.00 | 15.41 | 15.53 | 82,879 | -0.43(-2.69%) |
Oct 29, 2013 | 15.49 | 15.97 | 15.30 | 15.96 | 0 | +0.55(+3.57%) |
Oct 28, 2013 | 15.49 | 15.63 | 15.00 | 15.41 | 0 | -0.02(-0.13%) |
Oct 25, 2013 | 15.16 | 15.49 | 15.07 | 15.43 | 0 | +0.36(+2.39%) |
Oct 24, 2013 | 14.76 | 15.20 | 14.69 | 15.07 | 113,072 | +0.36(+2.45%) |
Oct 23, 2013 | 14.63 | 14.81 | 14.30 | 14.71 | 0 | +0.01(+0.07%) |
Oct 22, 2013 | 14.74 | 14.83 | 14.46 | 14.70 | 87,924 | +0.10(+0.68%) |
Oct 21, 2013 | 14.33 | 14.68 | 14.33 | 14.60 | 131,992 | +0.34(+2.38%) |
Oct 18, 2013 | 14.05 | 14.35 | 13.68 | 14.26 | 151,278 | +0.38(+2.70%) |
Oct 17, 2013 | 13.55 | 13.91 | 13.48 | 13.88 | 157,254 | +0.23(+1.72%) |
Oct 16, 2013 | 14.16 | 14.35 | 13.45 | 13.65 | 134,809 | -0.35(-2.50%) |
Oct 15, 2013 | 13.93 | 14.14 | 13.77 | 14.00 | 91,818 | +0.06(+0.43%) |
Oct 14, 2013 | 14.18 | 14.18 | 13.81 | 13.94 | 108,534 | -0.08(-0.57%) |
Oct 11, 2013 | 14.41 | 14.50 | 13.91 | 14.02 | 0 | -0.38(-2.64%) |
Oct 10, 2013 | 13.38 | 14.48 | 13.26 | 14.40 | 384,826 | +0.44(+3.15%) |
Oct 09, 2013 | 13.37 | 14.05 | 13.24 | 13.96 | 262,453 | +0.68(+5.12%) |
Oct 08, 2013 | 13.55 | 13.75 | 13.23 | 13.28 | 84,479 | -0.35(-2.57%) |
Oct 07, 2013 | 13.57 | 13.79 | 13.51 | 13.63 | 0 | -0.09(-0.66%) |
Oct 04, 2013 | 13.79 | 14.02 | 13.60 | 13.72 | 0 | -0.08(-0.58%) |
Oct 03, 2013 | 13.85 | 13.92 | 13.62 | 13.80 | 0 | -0.02(-0.14%) |
Oct 02, 2013 | 13.67 | 13.99 | 13.51 | 13.82 | 60,707 | +0.02(+0.14%) |