Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.72 | 15.77 | 15.77 | 15.77 | 32,506 | +0.05(+0.30%) |
Dec 30, 2013 | 15.78 | 15.94 | 15.56 | 15.72 | 65,092 | -0.12(-0.79%) |
Dec 27, 2013 | 16.13 | 16.13 | 15.73 | 15.85 | 15,225 | -0.21(-1.29%) |
Dec 26, 2013 | 15.97 | 16.16 | 15.85 | 16.05 | 47,250 | +0.19(+1.20%) |
Dec 24, 2013 | 15.69 | 16.15 | 15.64 | 15.86 | 30,133 | +0.14(+0.91%) |
Dec 23, 2013 | 15.52 | 15.88 | 15.43 | 15.72 | 66,419 | +0.31(+2.00%) |
Dec 20, 2013 | 15.88 | 16.28 | 15.41 | 15.41 | 678,296 | -0.43(-2.73%) |
Dec 19, 2013 | 15.50 | 15.91 | 15.37 | 15.85 | 78,734 | +0.40(+2.57%) |
Dec 18, 2013 | 15.31 | 15.47 | 15.19 | 15.45 | 93,524 | +0.20(+1.32%) |
Dec 17, 2013 | 15.57 | 15.57 | 15.14 | 15.25 | 117,880 | -0.33(-2.13%) |
Dec 16, 2013 | 15.80 | 15.91 | 15.33 | 15.58 | 204,639 | -0.33(-2.05%) |
Dec 13, 2013 | 16.03 | 16.16 | 15.80 | 15.91 | 35,629 | -0.05(-0.30%) |
Dec 12, 2013 | 15.61 | 16.02 | 15.59 | 15.95 | 58,964 | +0.26(+1.67%) |
Dec 11, 2013 | 15.96 | 15.96 | 15.53 | 15.69 | 38,526 | -0.24(-1.49%) |
Dec 10, 2013 | 16.16 | 16.16 | 15.92 | 15.93 | 25,914 | -0.20(-1.25%) |
Dec 09, 2013 | 16.14 | 16.16 | 15.85 | 16.13 | 14,408 | +0.02(+0.15%) |
Dec 06, 2013 | 15.91 | 16.15 | 15.88 | 16.11 | 0 | +0.30(+1.88%) |
Dec 05, 2013 | 15.72 | 15.91 | 15.69 | 15.81 | 0 | -0.07(-0.45%) |
Dec 04, 2013 | 15.75 | 16.13 | 15.72 | 15.88 | 0 | +0.05(+0.34%) |
Dec 03, 2013 | 15.96 | 16.30 | 15.74 | 15.83 | 0 | -0.19(-1.19%) |
Dec 02, 2013 | 16.52 | 16.52 | 15.88 | 16.02 | 0 | -0.46(-2.77%) |
Nov 29, 2013 | 16.42 | 16.48 | 16.25 | 16.48 | 0 | +0.18(+1.12%) |
Nov 27, 2013 | 16.08 | 16.35 | 16.08 | 16.29 | 0 | +0.27(+1.69%) |
Nov 26, 2013 | 16.02 | 16.31 | 15.72 | 16.02 | 0 | +0.07(+0.44%) |
Nov 25, 2013 | 15.98 | 16.15 | 15.88 | 15.95 | 21,817 | +0.07(+0.44%) |
Nov 22, 2013 | 15.81 | 15.88 | 15.56 | 15.88 | 0 | +0.12(+0.75%) |
Nov 21, 2013 | 15.57 | 15.80 | 15.52 | 15.76 | 54,910 | +0.30(+1.94%) |
Nov 20, 2013 | 15.43 | 15.67 | 15.39 | 15.46 | 0 | +0.03(+0.19%) |
Nov 19, 2013 | 15.31 | 15.56 | 15.27 | 15.43 | 65,184 | +0.04(+0.23%) |
Nov 18, 2013 | 15.36 | 15.47 | 15.28 | 15.40 | 0 | +0.06(+0.42%) |
Nov 15, 2013 | 15.40 | 15.40 | 15.19 | 15.33 | 0 | -0.09(-0.57%) |
Nov 14, 2013 | 15.48 | 15.48 | 15.22 | 15.42 | 0 | +0.02(+0.11%) |
Nov 13, 2013 | 15.12 | 15.49 | 15.12 | 15.40 | 0 | +0.07(+0.46%) |
Nov 12, 2013 | 15.51 | 15.53 | 15.30 | 15.33 | 0 | -0.07(-0.46%) |
Nov 11, 2013 | 15.26 | 15.56 | 15.25 | 15.40 | 0 | -0.06(-0.38%) |
Nov 08, 2013 | 15.19 | 15.68 | 15.19 | 15.46 | 0 | +0.31(+2.06%) |
Nov 07, 2013 | 15.36 | 15.42 | 15.09 | 15.15 | 30,061 | -0.12(-0.77%) |
Nov 06, 2013 | 15.28 | 15.39 | 15.19 | 15.27 | 16,955 | +0.11(+0.70%) |
Nov 05, 2013 | 15.08 | 15.35 | 15.08 | 15.16 | 0 | -0.02(-0.12%) |
Nov 04, 2013 | 15.15 | 15.28 | 15.03 | 15.18 | 45,020 | +0.12(+0.78%) |
Nov 01, 2013 | 15.18 | 15.27 | 15.01 | 15.06 | 0 | -0.12(-0.81%) |
Oct 31, 2013 | 15.55 | 15.69 | 15.19 | 15.19 | 0 | -0.31(-1.98%) |
Oct 30, 2013 | 15.36 | 15.63 | 15.27 | 15.49 | 73,001 | +0.05(+0.30%) |
Oct 29, 2013 | 15.71 | 15.71 | 15.35 | 15.45 | 0 | -0.24(-1.54%) |
Oct 28, 2013 | 15.59 | 15.69 | 15.44 | 15.69 | 0 | +0.09(+0.57%) |
Oct 25, 2013 | 15.64 | 15.64 | 15.30 | 15.60 | 0 | -0.04(-0.26%) |
Oct 24, 2013 | 15.58 | 15.65 | 15.36 | 15.64 | 24,572 | +0.06(+0.38%) |
Oct 23, 2013 | 15.12 | 15.70 | 15.12 | 15.58 | 0 | +0.06(+0.42%) |
Oct 22, 2013 | 15.35 | 15.59 | 15.02 | 15.52 | 75,409 | +0.26(+1.70%) |
Oct 21, 2013 | 15.33 | 15.38 | 15.19 | 15.26 | 38,458 | -0.13(-0.84%) |
Oct 18, 2013 | 15.28 | 15.39 | 15.19 | 15.39 | 36,556 | +0.25(+1.67%) |
Oct 17, 2013 | 15.12 | 15.18 | 14.98 | 15.13 | 50,725 | +0.06(+0.39%) |
Oct 16, 2013 | 15.29 | 15.43 | 14.96 | 15.08 | 59,305 | -0.06(-0.43%) |
Oct 15, 2013 | 15.28 | 15.29 | 15.00 | 15.14 | 19,071 | -0.14(-0.92%) |
Oct 14, 2013 | 15.18 | 15.30 | 15.18 | 15.28 | 18,991 | +0.06(+0.43%) |
Oct 11, 2013 | 14.90 | 15.22 | 14.90 | 15.22 | 0 | +0.31(+2.09%) |
Oct 10, 2013 | 14.87 | 14.93 | 14.76 | 14.90 | 17,536 | +0.18(+1.24%) |
Oct 09, 2013 | 14.68 | 14.90 | 14.66 | 14.72 | 0 | +0.04(+0.24%) |
Oct 08, 2013 | 14.68 | 14.74 | 14.68 | 14.69 | 33,521 | +0.00(+0.00%) |
Oct 07, 2013 | 14.71 | 14.77 | 14.68 | 14.69 | 0 | -0.08(-0.56%) |
Oct 04, 2013 | 14.73 | 14.80 | 14.66 | 14.77 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 14.86 | 14.90 | 14.74 | 14.77 | 0 | -0.08(-0.55%) |
Oct 02, 2013 | 15.06 | 15.25 | 14.85 | 14.85 | 33,307 | -0.38(-2.51%) |