Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.61 | 14.63 | 14.63 | 14.63 | 299,400 | +0.02(+0.14%) |
Dec 30, 2013 | 14.67 | 14.82 | 14.39 | 14.61 | 359,114 | -0.11(-0.75%) |
Dec 27, 2013 | 14.68 | 14.88 | 14.53 | 14.72 | 183,265 | +0.04(+0.27%) |
Dec 26, 2013 | 14.96 | 15.22 | 14.66 | 14.68 | 212,411 | -0.28(-1.87%) |
Dec 24, 2013 | 14.82 | 15.22 | 14.65 | 14.96 | 160,926 | +0.17(+1.15%) |
Dec 23, 2013 | 14.50 | 14.87 | 14.21 | 14.79 | 459,105 | +0.39(+2.71%) |
Dec 20, 2013 | 14.64 | 14.67 | 14.24 | 14.40 | 750,549 | -0.23(-1.57%) |
Dec 19, 2013 | 14.73 | 14.88 | 14.48 | 14.63 | 340,575 | -0.15(-1.01%) |
Dec 18, 2013 | 14.80 | 14.89 | 14.39 | 14.78 | 332,571 | +0.04(+0.28%) |
Dec 17, 2013 | 15.12 | 15.19 | 14.62 | 14.74 | 467,660 | -0.38(-2.53%) |
Dec 16, 2013 | 15.06 | 15.37 | 14.87 | 15.12 | 438,017 | +0.11(+0.73%) |
Dec 13, 2013 | 15.07 | 15.26 | 14.82 | 15.01 | 302,252 | +0.00(+0.00%) |
Dec 12, 2013 | 14.76 | 15.08 | 14.73 | 15.01 | 421,202 | +0.30(+2.04%) |
Dec 11, 2013 | 15.54 | 15.57 | 14.61 | 14.71 | 542,699 | -0.81(-5.22%) |
Dec 10, 2013 | 15.32 | 15.52 | 15.01 | 15.52 | 500,453 | +0.17(+1.11%) |
Dec 09, 2013 | 15.52 | 15.53 | 15.26 | 15.35 | 445,298 | -0.15(-0.97%) |
Dec 06, 2013 | 15.70 | 15.93 | 15.45 | 15.50 | 0 | -0.02(-0.13%) |
Dec 05, 2013 | 15.74 | 15.78 | 15.49 | 15.52 | 0 | -0.26(-1.65%) |
Dec 04, 2013 | 15.77 | 15.87 | 15.32 | 15.78 | 0 | -0.05(-0.32%) |
Dec 03, 2013 | 15.90 | 16.18 | 15.78 | 15.83 | 782,685 | -0.14(-0.88%) |
Dec 02, 2013 | 16.25 | 16.76 | 15.65 | 15.97 | 800,020 | -0.31(-1.90%) |
Nov 29, 2013 | 16.61 | 16.75 | 16.27 | 16.28 | 0 | -0.22(-1.33%) |
Nov 27, 2013 | 16.03 | 16.78 | 16.01 | 16.50 | 0 | +0.45(+2.80%) |
Nov 26, 2013 | 15.97 | 16.12 | 15.73 | 16.05 | 0 | +0.13(+0.82%) |
Nov 25, 2013 | 15.62 | 16.22 | 15.42 | 15.92 | 829,958 | +0.36(+2.31%) |
Nov 22, 2013 | 15.85 | 15.90 | 15.41 | 15.56 | 0 | -0.05(-0.32%) |
Nov 21, 2013 | 14.40 | 15.70 | 14.29 | 15.61 | 1,448,260 | +1.31(+9.16%) |
Nov 20, 2013 | 14.49 | 14.77 | 14.20 | 14.30 | 0 | -0.26(-1.79%) |
Nov 19, 2013 | 14.32 | 14.62 | 14.24 | 14.56 | 887,569 | +0.24(+1.68%) |
Nov 18, 2013 | 14.36 | 14.45 | 14.10 | 14.32 | 0 | -0.03(-0.21%) |
Nov 15, 2013 | 14.02 | 14.74 | 13.88 | 14.35 | 0 | +0.58(+4.22%) |
Nov 14, 2013 | 12.89 | 13.87 | 12.63 | 13.77 | 830,784 | +0.81(+6.24%) |
Nov 13, 2013 | 13.61 | 13.75 | 12.60 | 12.96 | 0 | -1.36(-9.50%) |
Nov 12, 2013 | 15.61 | 16.05 | 13.95 | 14.32 | 3,359,538 | -3.03(-17.46%) |
Nov 11, 2013 | 17.07 | 17.43 | 16.95 | 17.35 | 0 | +0.25(+1.46%) |
Nov 08, 2013 | 16.41 | 17.17 | 16.27 | 17.10 | 0 | +0.70(+4.27%) |
Nov 07, 2013 | 16.88 | 17.01 | 16.31 | 16.40 | 300,737 | -0.43(-2.55%) |
Nov 06, 2013 | 16.84 | 16.99 | 16.66 | 16.83 | 187,771 | +0.04(+0.24%) |
Nov 05, 2013 | 17.02 | 17.20 | 16.59 | 16.79 | 0 | -0.39(-2.27%) |
Nov 04, 2013 | 16.51 | 17.22 | 16.51 | 17.18 | 371,874 | +0.54(+3.25%) |
Nov 01, 2013 | 16.48 | 16.86 | 16.06 | 16.64 | 0 | +0.36(+2.21%) |
Oct 31, 2013 | 16.23 | 16.67 | 15.97 | 16.28 | 0 | +0.03(+0.18%) |
Oct 30, 2013 | 16.33 | 16.34 | 15.89 | 16.25 | 402,323 | -0.03(-0.18%) |
Oct 29, 2013 | 16.27 | 16.45 | 16.02 | 16.28 | 0 | -0.17(-1.03%) |
Oct 28, 2013 | 16.72 | 16.98 | 16.30 | 16.45 | 0 | -0.46(-2.72%) |
Oct 25, 2013 | 17.42 | 17.48 | 16.77 | 16.91 | 0 | -0.55(-3.15%) |
Oct 24, 2013 | 17.43 | 17.75 | 17.17 | 17.46 | 223,765 | +0.18(+1.04%) |
Oct 23, 2013 | 17.41 | 17.48 | 16.61 | 17.28 | 0 | -0.26(-1.48%) |
Oct 22, 2013 | 17.33 | 17.95 | 17.20 | 17.54 | 331,516 | +0.43(+2.51%) |
Oct 21, 2013 | 17.38 | 17.87 | 17.02 | 17.11 | 706,038 | -0.99(-5.47%) |
Oct 18, 2013 | 18.29 | 18.49 | 17.87 | 18.10 | 193,619 | -0.04(-0.19%) |
Oct 17, 2013 | 18.02 | 18.14 | 17.72 | 18.14 | 196,079 | -0.02(-0.14%) |
Oct 16, 2013 | 18.19 | 18.24 | 18.01 | 18.16 | 185,152 | +0.16(+0.89%) |
Oct 15, 2013 | 17.76 | 18.10 | 17.56 | 18.00 | 217,628 | +0.15(+0.84%) |
Oct 14, 2013 | 18.02 | 18.21 | 17.63 | 17.85 | 309,332 | -0.24(-1.33%) |
Oct 11, 2013 | 17.62 | 18.50 | 17.51 | 18.09 | 0 | +0.77(+4.45%) |
Oct 10, 2013 | 17.65 | 18.10 | 17.29 | 17.32 | 613,332 | -0.13(-0.74%) |
Oct 09, 2013 | 17.85 | 18.09 | 17.34 | 17.45 | 291,459 | -0.33(-1.86%) |
Oct 08, 2013 | 17.74 | 18.14 | 17.55 | 17.78 | 220,635 | +0.02(+0.11%) |
Oct 07, 2013 | 17.69 | 18.09 | 17.68 | 17.76 | 0 | -0.09(-0.50%) |
Oct 04, 2013 | 17.69 | 17.96 | 17.55 | 17.85 | 0 | +0.09(+0.51%) |
Oct 03, 2013 | 17.87 | 17.97 | 17.46 | 17.76 | 0 | -0.15(-0.84%) |
Oct 02, 2013 | 17.60 | 17.95 | 17.44 | 17.91 | 216,545 | +0.17(+0.96%) |