Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.07 | 17.16 | 17.16 | 17.16 | 162,900 | +0.14(+0.82%) |
Dec 30, 2013 | 17.17 | 17.20 | 17.00 | 17.02 | 92,288 | -0.15(-0.87%) |
Dec 27, 2013 | 17.15 | 17.20 | 17.02 | 17.17 | 115,019 | +0.02(+0.12%) |
Dec 26, 2013 | 17.19 | 17.23 | 17.02 | 17.15 | 155,827 | -0.03(-0.17%) |
Dec 24, 2013 | 17.12 | 17.22 | 17.06 | 17.18 | 72,310 | +0.03(+0.17%) |
Dec 23, 2013 | 16.82 | 17.23 | 16.66 | 17.15 | 185,118 | +0.38(+2.27%) |
Dec 20, 2013 | 16.70 | 16.80 | 16.47 | 16.77 | 681,693 | +0.15(+0.90%) |
Dec 19, 2013 | 16.74 | 16.99 | 16.61 | 16.62 | 233,552 | -0.13(-0.78%) |
Dec 18, 2013 | 16.55 | 16.80 | 16.24 | 16.75 | 220,449 | +0.25(+1.52%) |
Dec 17, 2013 | 16.45 | 16.61 | 16.36 | 16.50 | 190,054 | +0.01(+0.06%) |
Dec 16, 2013 | 16.42 | 16.65 | 16.35 | 16.49 | 198,433 | +0.10(+0.61%) |
Dec 13, 2013 | 16.87 | 16.90 | 16.39 | 16.39 | 162,326 | -0.40(-2.38%) |
Dec 12, 2013 | 16.77 | 16.87 | 16.61 | 16.79 | 105,305 | +0.06(+0.36%) |
Dec 11, 2013 | 16.90 | 16.94 | 16.66 | 16.73 | 157,679 | -0.11(-0.65%) |
Dec 10, 2013 | 17.17 | 17.22 | 16.70 | 16.84 | 154,995 | -0.34(-1.98%) |
Dec 09, 2013 | 16.99 | 17.20 | 16.98 | 17.18 | 183,066 | +0.26(+1.54%) |
Dec 06, 2013 | 16.66 | 17.05 | 16.58 | 16.92 | 0 | +0.35(+2.11%) |
Dec 05, 2013 | 16.20 | 16.65 | 16.03 | 16.57 | 0 | +0.32(+1.97%) |
Dec 04, 2013 | 16.09 | 16.44 | 16.02 | 16.25 | 0 | +0.13(+0.81%) |
Dec 03, 2013 | 15.98 | 16.15 | 15.94 | 16.12 | 0 | +0.16(+1.00%) |
Dec 02, 2013 | 15.92 | 15.99 | 15.73 | 15.96 | 200,295 | +0.08(+0.50%) |
Nov 29, 2013 | 15.65 | 16.00 | 15.63 | 15.88 | 0 | +0.23(+1.47%) |
Nov 27, 2013 | 15.45 | 15.69 | 15.40 | 15.65 | 0 | +0.15(+0.97%) |
Nov 26, 2013 | 15.40 | 15.59 | 15.33 | 15.50 | 0 | +0.03(+0.19%) |
Nov 25, 2013 | 15.30 | 15.50 | 15.15 | 15.47 | 203,431 | +0.24(+1.58%) |
Nov 22, 2013 | 14.73 | 15.48 | 14.65 | 15.23 | 0 | +0.59(+4.03%) |
Nov 21, 2013 | 14.37 | 14.72 | 14.33 | 14.64 | 131,485 | +0.29(+2.02%) |
Nov 20, 2013 | 14.61 | 14.64 | 14.30 | 14.35 | 0 | -0.15(-1.03%) |
Nov 19, 2013 | 14.43 | 14.76 | 14.38 | 14.50 | 143,981 | +0.13(+0.90%) |
Nov 18, 2013 | 14.62 | 14.68 | 14.31 | 14.37 | 0 | -0.14(-0.96%) |
Nov 15, 2013 | 14.58 | 14.59 | 14.43 | 14.51 | 0 | -0.09(-0.62%) |
Nov 14, 2013 | 14.44 | 14.60 | 14.33 | 14.60 | 165,286 | +0.21(+1.46%) |
Nov 12, 2013 | 14.48 | 14.58 | 14.34 | 14.39 | 0 | -0.11(-0.76%) |
Nov 11, 2013 | 14.43 | 14.60 | 14.30 | 14.50 | 0 | -0.01(-0.07%) |
Nov 08, 2013 | 14.14 | 14.54 | 14.14 | 14.51 | 0 | +0.36(+2.54%) |
Nov 07, 2013 | 14.51 | 14.51 | 14.04 | 14.15 | 90,547 | -0.33(-2.28%) |
Nov 06, 2013 | 14.46 | 14.53 | 14.36 | 14.48 | 161,445 | +0.06(+0.42%) |
Nov 05, 2013 | 14.00 | 14.45 | 13.90 | 14.42 | 234,282 | +0.32(+2.27%) |
Nov 04, 2013 | 13.92 | 14.13 | 13.75 | 14.10 | 287,979 | +0.20(+1.44%) |
Nov 01, 2013 | 13.86 | 14.08 | 13.73 | 13.90 | 0 | -0.02(-0.14%) |
Oct 31, 2013 | 13.76 | 14.00 | 13.76 | 13.92 | 0 | +0.13(+0.94%) |
Oct 30, 2013 | 14.00 | 14.08 | 13.63 | 13.79 | 86,398 | -0.24(-1.71%) |
Oct 29, 2013 | 13.80 | 14.06 | 13.79 | 14.03 | 0 | +0.26(+1.89%) |
Oct 28, 2013 | 13.45 | 13.77 | 13.45 | 13.77 | 0 | +0.29(+2.15%) |
Oct 25, 2013 | 13.66 | 13.67 | 13.40 | 13.48 | 0 | -0.21(-1.53%) |
Oct 24, 2013 | 13.50 | 13.71 | 13.41 | 13.69 | 152,425 | +0.22(+1.63%) |
Oct 23, 2013 | 14.10 | 14.11 | 12.78 | 13.47 | 0 | -0.79(-5.54%) |
Oct 22, 2013 | 14.36 | 14.50 | 13.98 | 14.26 | 216,544 | +0.03(+0.21%) |
Oct 21, 2013 | 14.23 | 14.42 | 14.16 | 14.23 | 154,199 | -0.01(-0.07%) |
Oct 18, 2013 | 14.30 | 14.46 | 14.17 | 14.24 | 241,532 | +0.06(+0.42%) |
Oct 17, 2013 | 13.95 | 14.21 | 13.90 | 14.18 | 150,387 | +0.13(+0.93%) |
Oct 16, 2013 | 14.00 | 14.06 | 13.65 | 14.05 | 226,506 | -0.11(-0.78%) |
Oct 15, 2013 | 14.36 | 14.37 | 14.08 | 14.16 | 123,329 | -0.22(-1.53%) |
Oct 14, 2013 | 14.00 | 14.48 | 14.00 | 14.38 | 148,023 | +0.29(+2.06%) |
Oct 11, 2013 | 13.93 | 14.09 | 13.93 | 14.09 | 0 | +0.08(+0.57%) |
Oct 10, 2013 | 13.87 | 14.04 | 13.82 | 14.01 | 99,724 | +0.34(+2.49%) |
Oct 09, 2013 | 13.73 | 13.78 | 13.44 | 13.67 | 100,235 | -0.02(-0.15%) |
Oct 08, 2013 | 13.95 | 14.01 | 13.60 | 13.69 | 157,839 | -0.26(-1.86%) |
Oct 07, 2013 | 13.81 | 14.00 | 13.81 | 13.95 | 0 | +0.01(+0.07%) |
Oct 04, 2013 | 13.75 | 13.97 | 13.75 | 13.94 | 0 | +0.15(+1.09%) |
Oct 03, 2013 | 13.87 | 13.97 | 13.75 | 13.79 | 0 | -0.08(-0.58%) |
Oct 02, 2013 | 13.96 | 14.00 | 13.84 | 13.87 | 101,523 | -0.21(-1.49%) |