Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.12 | 16.10 | 16.10 | 16.10 | 46,296 | +0.02(+0.15%) |
Dec 30, 2013 | 16.29 | 16.32 | 16.01 | 16.07 | 51,848 | -0.22(-1.32%) |
Dec 27, 2013 | 16.14 | 16.33 | 15.90 | 16.29 | 51,540 | +0.20(+1.24%) |
Dec 26, 2013 | 16.08 | 16.18 | 15.96 | 16.09 | 57,750 | -0.06(-0.40%) |
Dec 24, 2013 | 16.15 | 16.48 | 15.93 | 16.15 | 30,509 | +0.06(+0.35%) |
Dec 23, 2013 | 15.99 | 16.18 | 15.84 | 16.10 | 79,579 | +0.12(+0.75%) |
Dec 20, 2013 | 15.18 | 16.27 | 15.02 | 15.98 | 257,896 | +0.90(+5.99%) |
Dec 19, 2013 | 15.10 | 15.16 | 14.94 | 15.07 | 37,776 | -0.10(-0.63%) |
Dec 18, 2013 | 14.72 | 15.18 | 14.42 | 15.17 | 83,842 | +0.47(+3.21%) |
Dec 17, 2013 | 14.47 | 14.88 | 14.40 | 14.70 | 184,805 | +0.24(+1.66%) |
Dec 16, 2013 | 13.99 | 14.63 | 13.99 | 14.46 | 97,743 | +0.54(+3.91%) |
Dec 13, 2013 | 13.77 | 14.03 | 13.59 | 13.91 | 41,291 | +0.10(+0.75%) |
Dec 12, 2013 | 13.63 | 13.94 | 13.55 | 13.81 | 33,118 | +0.23(+1.71%) |
Dec 11, 2013 | 13.78 | 13.83 | 13.50 | 13.58 | 44,394 | -0.19(-1.39%) |
Dec 10, 2013 | 13.76 | 13.87 | 13.60 | 13.77 | 67,001 | +0.02(+0.17%) |
Dec 09, 2013 | 13.84 | 13.88 | 13.63 | 13.75 | 36,706 | -0.04(-0.29%) |
Dec 06, 2013 | 13.82 | 13.88 | 13.63 | 13.79 | 0 | +0.18(+1.29%) |
Dec 05, 2013 | 13.70 | 13.75 | 13.50 | 13.61 | 0 | -0.01(-0.06%) |
Dec 04, 2013 | 13.99 | 13.99 | 13.54 | 13.62 | 0 | -0.42(-3.02%) |
Dec 03, 2013 | 14.19 | 14.33 | 13.56 | 14.04 | 0 | -0.22(-1.51%) |
Dec 02, 2013 | 14.51 | 14.51 | 13.93 | 14.26 | 67,363 | -0.32(-2.19%) |
Nov 29, 2013 | 14.59 | 14.63 | 14.35 | 14.58 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 14.37 | 14.59 | 14.27 | 14.57 | 0 | +0.26(+1.79%) |
Nov 26, 2013 | 14.27 | 14.35 | 13.96 | 14.31 | 0 | +0.11(+0.79%) |
Nov 25, 2013 | 14.19 | 14.27 | 14.04 | 14.20 | 18,955 | +0.02(+0.17%) |
Nov 22, 2013 | 14.03 | 14.27 | 13.99 | 14.18 | 0 | +0.19(+1.37%) |
Nov 21, 2013 | 14.00 | 14.09 | 13.85 | 13.99 | 50,386 | +0.06(+0.46%) |
Nov 20, 2013 | 14.04 | 14.14 | 13.75 | 13.92 | 0 | -0.09(-0.63%) |
Nov 19, 2013 | 14.04 | 14.45 | 13.91 | 14.01 | 40,479 | -0.07(-0.51%) |
Nov 18, 2013 | 14.34 | 14.47 | 14.07 | 14.08 | 0 | -0.21(-1.45%) |
Nov 15, 2013 | 14.21 | 14.41 | 13.84 | 14.29 | 0 | +0.05(+0.34%) |
Nov 14, 2013 | 14.42 | 14.44 | 14.12 | 14.24 | 0 | -0.22(-1.49%) |
Nov 13, 2013 | 14.39 | 14.51 | 14.31 | 14.46 | 0 | +0.02(+0.17%) |
Nov 12, 2013 | 14.28 | 14.66 | 14.28 | 14.43 | 0 | +0.06(+0.39%) |
Nov 11, 2013 | 14.43 | 14.51 | 14.25 | 14.38 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 14.55 | 14.84 | 14.23 | 14.34 | 0 | -0.20(-1.37%) |
Nov 07, 2013 | 14.91 | 14.95 | 14.35 | 14.54 | 38,085 | -0.33(-2.20%) |
Nov 06, 2013 | 15.01 | 15.01 | 14.79 | 14.87 | 33,289 | +0.00(+0.00%) |
Nov 05, 2013 | 14.80 | 15.05 | 14.67 | 14.87 | 0 | -0.05(-0.32%) |
Nov 04, 2013 | 15.00 | 15.04 | 14.79 | 14.91 | 47,165 | +0.07(+0.48%) |
Nov 01, 2013 | 14.78 | 15.10 | 14.67 | 14.84 | 0 | +0.04(+0.27%) |
Oct 31, 2013 | 14.73 | 14.98 | 14.67 | 14.80 | 0 | +0.07(+0.49%) |
Oct 30, 2013 | 15.07 | 15.12 | 14.70 | 14.73 | 68,691 | -0.30(-1.97%) |
Oct 29, 2013 | 14.11 | 15.52 | 13.97 | 15.03 | 0 | +0.44(+3.05%) |
Oct 28, 2013 | 14.65 | 14.65 | 14.37 | 14.58 | 0 | -0.02(-0.11%) |
Oct 25, 2013 | 15.08 | 15.08 | 14.29 | 14.60 | 0 | -0.43(-2.85%) |
Oct 24, 2013 | 15.14 | 15.15 | 14.89 | 15.03 | 43,130 | -0.12(-0.79%) |
Oct 23, 2013 | 15.04 | 15.48 | 14.41 | 15.14 | 0 | +0.06(+0.37%) |
Oct 22, 2013 | 15.35 | 15.47 | 15.08 | 15.09 | 58,608 | -0.14(-0.94%) |
Oct 21, 2013 | 15.53 | 15.54 | 15.21 | 15.23 | 44,295 | -0.21(-1.39%) |
Oct 18, 2013 | 15.30 | 15.51 | 15.18 | 15.45 | 76,600 | +0.32(+2.10%) |
Oct 17, 2013 | 14.88 | 15.21 | 14.88 | 15.13 | 57,887 | +0.11(+0.74%) |
Oct 16, 2013 | 15.12 | 15.23 | 14.99 | 15.02 | 119,165 | -0.06(-0.37%) |
Oct 15, 2013 | 15.02 | 15.23 | 14.92 | 15.07 | 80,438 | +0.04(+0.26%) |
Oct 14, 2013 | 15.24 | 15.27 | 14.99 | 15.03 | 126,432 | -0.25(-1.61%) |
Oct 11, 2013 | 15.08 | 15.48 | 14.98 | 15.28 | 0 | +0.11(+0.73%) |
Oct 10, 2013 | 14.88 | 15.29 | 14.69 | 15.17 | 82,876 | +0.47(+3.19%) |
Oct 09, 2013 | 14.80 | 14.87 | 14.68 | 14.70 | 45,833 | -0.02(-0.11%) |
Oct 08, 2013 | 14.81 | 14.84 | 14.68 | 14.72 | 29,290 | -0.05(-0.32%) |
Oct 07, 2013 | 14.92 | 14.92 | 14.68 | 14.76 | 0 | -0.31(-2.05%) |
Oct 04, 2013 | 14.94 | 15.18 | 14.78 | 15.07 | 0 | +0.10(+0.69%) |
Oct 03, 2013 | 14.88 | 15.13 | 14.68 | 14.97 | 0 | +0.08(+0.53%) |
Oct 02, 2013 | 14.97 | 15.10 | 14.57 | 14.89 | 78,450 | -0.24(-1.57%) |