Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.54 | 16.51 | 16.51 | 16.51 | 8,023 | -0.18(-1.06%) |
Dec 30, 2013 | 16.46 | 16.87 | 16.22 | 16.68 | 27,244 | +0.14(+0.85%) |
Dec 27, 2013 | 16.27 | 17.29 | 16.27 | 16.54 | 18,413 | +0.32(+1.96%) |
Dec 26, 2013 | 16.27 | 16.80 | 16.15 | 16.23 | 6,501 | -0.07(-0.40%) |
Dec 24, 2013 | 15.89 | 16.54 | 15.89 | 16.29 | 15,161 | +0.48(+3.01%) |
Dec 23, 2013 | 15.60 | 16.10 | 15.60 | 15.82 | 11,827 | +0.22(+1.44%) |
Dec 20, 2013 | 14.95 | 15.71 | 14.95 | 15.59 | 75,267 | +0.70(+4.72%) |
Dec 19, 2013 | 14.68 | 15.13 | 14.68 | 14.89 | 16,222 | +0.15(+1.01%) |
Dec 18, 2013 | 14.67 | 14.76 | 14.05 | 14.74 | 14,077 | +0.04(+0.25%) |
Dec 17, 2013 | 14.27 | 14.78 | 14.05 | 14.70 | 10,580 | +0.38(+2.66%) |
Dec 16, 2013 | 14.05 | 14.38 | 13.70 | 14.32 | 24,451 | +0.27(+1.92%) |
Dec 13, 2013 | 13.85 | 14.26 | 13.69 | 14.05 | 41,661 | +0.20(+1.48%) |
Dec 12, 2013 | 14.12 | 14.17 | 13.78 | 13.85 | 33,183 | -0.33(-2.36%) |
Dec 11, 2013 | 14.29 | 14.32 | 14.05 | 14.18 | 20,746 | -0.15(-1.04%) |
Dec 10, 2013 | 14.19 | 14.42 | 14.19 | 14.33 | 13,131 | -0.09(-0.64%) |
Dec 09, 2013 | 14.56 | 14.56 | 14.22 | 14.42 | 8,955 | -0.18(-1.21%) |
Dec 06, 2013 | 14.75 | 14.75 | 14.14 | 14.60 | 0 | -0.15(-1.01%) |
Dec 05, 2013 | 15.31 | 15.31 | 14.46 | 14.75 | 0 | -0.25(-1.67%) |
Dec 04, 2013 | 14.92 | 15.31 | 14.70 | 15.00 | 0 | -0.03(-0.19%) |
Dec 03, 2013 | 15.29 | 15.68 | 14.87 | 15.03 | 0 | -0.32(-2.06%) |
Dec 02, 2013 | 15.73 | 15.79 | 15.22 | 15.34 | 0 | -0.55(-3.45%) |
Nov 29, 2013 | 15.62 | 16.05 | 15.36 | 15.89 | 0 | +0.21(+1.36%) |
Nov 27, 2013 | 15.40 | 15.91 | 15.35 | 15.68 | 0 | +0.76(+5.12%) |
Nov 26, 2013 | 14.79 | 15.06 | 14.75 | 14.92 | 0 | +0.21(+1.46%) |
Nov 25, 2013 | 14.51 | 14.79 | 14.29 | 14.70 | 0 | +0.10(+0.70%) |
Nov 22, 2013 | 14.29 | 14.60 | 14.19 | 14.60 | 0 | +0.23(+1.62%) |
Nov 21, 2013 | 14.29 | 14.38 | 14.23 | 14.37 | 4,852 | +0.14(+0.98%) |
Nov 20, 2013 | 14.25 | 14.29 | 14.14 | 14.23 | 0 | -0.06(-0.39%) |
Nov 19, 2013 | 14.16 | 14.31 | 14.13 | 14.28 | 8,655 | +0.10(+0.72%) |
Nov 18, 2013 | 14.41 | 14.41 | 14.17 | 14.18 | 0 | -0.22(-1.55%) |
Nov 15, 2013 | 14.27 | 14.54 | 14.19 | 14.40 | 0 | +0.08(+0.58%) |
Nov 14, 2013 | 14.10 | 14.39 | 14.10 | 14.32 | 0 | -0.10(-0.71%) |
Nov 12, 2013 | 14.37 | 14.65 | 14.00 | 14.42 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 13.98 | 14.76 | 13.98 | 14.42 | 0 | +0.43(+3.06%) |
Nov 08, 2013 | 13.63 | 14.16 | 13.63 | 13.99 | 0 | +0.35(+2.59%) |
Nov 07, 2013 | 13.53 | 13.86 | 13.52 | 13.64 | 25,408 | -0.05(-0.34%) |
Nov 06, 2013 | 13.63 | 13.77 | 13.58 | 13.69 | 0 | +0.10(+0.75%) |
Nov 05, 2013 | 13.52 | 13.76 | 13.45 | 13.59 | 0 | -0.04(-0.27%) |
Nov 04, 2013 | 13.52 | 13.73 | 13.45 | 13.62 | 25,484 | +0.17(+1.24%) |
Nov 01, 2013 | 13.85 | 13.85 | 13.41 | 13.45 | 0 | -0.43(-3.08%) |
Oct 31, 2013 | 13.29 | 13.95 | 13.21 | 13.88 | 0 | +0.03(+0.20%) |
Oct 30, 2013 | 13.96 | 13.96 | 13.59 | 13.86 | 11,546 | -0.13(-0.93%) |
Oct 29, 2013 | 13.49 | 14.15 | 13.49 | 13.99 | 0 | +0.58(+4.30%) |
Oct 28, 2013 | 12.93 | 13.49 | 12.93 | 13.41 | 0 | +0.48(+3.74%) |
Oct 25, 2013 | 12.84 | 13.10 | 12.76 | 12.92 | 0 | +0.14(+1.09%) |
Oct 24, 2013 | 12.75 | 12.92 | 12.72 | 12.78 | 10,194 | +0.14(+1.10%) |
Oct 23, 2013 | 12.79 | 13.02 | 12.64 | 12.65 | 0 | -0.22(-1.74%) |
Oct 22, 2013 | 12.98 | 13.11 | 12.79 | 12.87 | 30,641 | -0.10(-0.79%) |
Oct 21, 2013 | 12.87 | 13.03 | 12.75 | 12.97 | 35,210 | +0.10(+0.79%) |
Oct 18, 2013 | 13.05 | 13.05 | 12.62 | 12.87 | 18,121 | -0.02(-0.14%) |
Oct 17, 2013 | 12.65 | 13.04 | 12.65 | 12.89 | 32,564 | +0.08(+0.65%) |
Oct 16, 2013 | 13.01 | 13.57 | 12.65 | 12.80 | 23,396 | -0.11(-0.86%) |
Oct 15, 2013 | 12.91 | 13.38 | 12.65 | 12.92 | 20,132 | +0.12(+0.95%) |
Oct 14, 2013 | 12.76 | 12.84 | 12.69 | 12.79 | 13,137 | -0.05(-0.36%) |
Oct 11, 2013 | 12.75 | 12.92 | 12.72 | 12.84 | 0 | +0.05(+0.36%) |
Oct 10, 2013 | 12.68 | 12.79 | 12.59 | 12.79 | 8,781 | +0.21(+1.70%) |
Oct 09, 2013 | 12.61 | 12.74 | 12.48 | 12.58 | 0 | +0.02(+0.15%) |
Oct 08, 2013 | 12.52 | 12.66 | 12.48 | 12.56 | 31,480 | +0.07(+0.52%) |
Oct 07, 2013 | 12.54 | 12.66 | 12.49 | 12.50 | 0 | -0.17(-1.32%) |
Oct 04, 2013 | 12.69 | 12.70 | 12.60 | 12.66 | 0 | -0.07(-0.51%) |
Oct 03, 2013 | 12.66 | 12.79 | 12.64 | 12.73 | 0 | +0.03(+0.22%) |
Oct 02, 2013 | 12.68 | 12.89 | 12.68 | 12.70 | 30,128 | -0.13(-1.02%) |