Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.33 | 14.33 | 14.33 | 0 | -0.30(-2.02%) | |
Dec 30, 2013 | 14.57 | 14.66 | 14.55 | 14.63 | 11,096 | -0.11(-0.75%) |
Dec 27, 2013 | 14.74 | 14.80 | 14.72 | 14.74 | 29,644 | +0.04(+0.27%) |
Dec 26, 2013 | 14.55 | 14.70 | 14.55 | 14.70 | 16,374 | +0.15(+1.05%) |
Dec 24, 2013 | 14.47 | 14.75 | 14.47 | 14.55 | 0 | -0.06(-0.40%) |
Dec 23, 2013 | 14.43 | 14.65 | 14.40 | 14.61 | 23,000 | +0.08(+0.57%) |
Dec 20, 2013 | 14.58 | 14.62 | 14.52 | 14.52 | 23,659 | +0.02(+0.14%) |
Dec 19, 2013 | 14.43 | 14.58 | 14.43 | 14.50 | 34,913 | -0.03(-0.19%) |
Dec 18, 2013 | 14.42 | 14.61 | 14.38 | 14.53 | 53,758 | -0.19(-1.28%) |
Dec 17, 2013 | 14.80 | 14.80 | 14.60 | 14.72 | 56,219 | -0.16(-1.09%) |
Dec 16, 2013 | 14.86 | 15.05 | 14.82 | 14.88 | 32,602 | -0.02(-0.13%) |
Dec 13, 2013 | 14.86 | 14.90 | 14.82 | 14.90 | 0 | -0.02(-0.15%) |
Dec 12, 2013 | 14.96 | 15.00 | 14.89 | 14.92 | 13,286 | -0.22(-1.43%) |
Dec 11, 2013 | 15.15 | 15.27 | 15.13 | 15.14 | 20,592 | +0.10(+0.69%) |
Dec 10, 2013 | 15.00 | 15.10 | 14.93 | 15.04 | 31,423 | -0.00(-0.03%) |
Dec 09, 2013 | 15.05 | 15.10 | 15.03 | 15.04 | 16,012 | -0.33(-2.15%) |
Dec 06, 2013 | 15.39 | 15.41 | 15.29 | 15.37 | 18,488 | -0.01(-0.07%) |
Dec 05, 2013 | 15.35 | 15.49 | 15.35 | 15.38 | 16,056 | -0.09(-0.58%) |
Dec 04, 2013 | 15.44 | 15.56 | 15.39 | 15.47 | 31,950 | +0.07(+0.45%) |
Dec 03, 2013 | 15.47 | 15.50 | 15.38 | 15.40 | 34,499 | -0.24(-1.55%) |
Dec 02, 2013 | 15.68 | 15.70 | 15.57 | 15.64 | 16,565 | -0.28(-1.75%) |
Nov 29, 2013 | 15.90 | 15.97 | 15.86 | 15.92 | 6,451 | +0.05(+0.34%) |
Nov 27, 2013 | 15.96 | 15.99 | 15.83 | 15.87 | 16,523 | +0.03(+0.19%) |
Nov 26, 2013 | 15.97 | 15.97 | 15.80 | 15.84 | 14,532 | -0.17(-1.09%) |
Nov 25, 2013 | 16.05 | 16.11 | 16.00 | 16.01 | 8,711 | -0.03(-0.19%) |
Nov 22, 2013 | 15.82 | 16.05 | 15.80 | 16.04 | 17,741 | +0.22(+1.37%) |
Nov 21, 2013 | 15.78 | 15.83 | 15.74 | 15.82 | 5,795 | -0.09(-0.54%) |
Nov 20, 2013 | 16.01 | 16.15 | 15.91 | 15.91 | 45,128 | -0.14(-0.87%) |
Nov 19, 2013 | 16.10 | 16.16 | 15.99 | 16.05 | 58,621 | -0.34(-2.07%) |
Nov 18, 2013 | 16.29 | 16.49 | 16.25 | 16.39 | 12,121 | +0.19(+1.15%) |
Nov 15, 2013 | 15.90 | 16.27 | 15.90 | 16.20 | 51,879 | +0.07(+0.45%) |
Nov 14, 2013 | 15.83 | 16.30 | 15.83 | 16.13 | 39,769 | +0.18(+1.13%) |
Nov 12, 2013 | 15.85 | 15.95 | 15.80 | 15.95 | 35,364 | -0.10(-0.62%) |
Nov 11, 2013 | 16.00 | 16.06 | 15.95 | 16.05 | 26,430 | +0.01(+0.06%) |
Nov 08, 2013 | 15.98 | 16.10 | 15.90 | 16.04 | 19,034 | -0.17(-1.05%) |
Nov 07, 2013 | 16.29 | 16.54 | 16.20 | 16.21 | 10,770 | +0.11(+0.68%) |
Nov 06, 2013 | 16.11 | 16.13 | 16.01 | 16.10 | 19,285 | -0.25(-1.53%) |
Nov 05, 2013 | 16.34 | 16.39 | 16.20 | 16.35 | 69,687 | +0.76(+4.87%) |
Nov 04, 2013 | 15.84 | 15.84 | 15.55 | 15.59 | 68,209 | -0.28(-1.76%) |
Nov 01, 2013 | 16.00 | 16.06 | 15.74 | 15.87 | 33,252 | -0.28(-1.73%) |
Oct 31, 2013 | 15.80 | 16.26 | 15.69 | 16.15 | 16,858 | +0.32(+2.02%) |
Oct 30, 2013 | 15.95 | 15.95 | 15.77 | 15.83 | 90,561 | +0.14(+0.89%) |
Oct 29, 2013 | 15.49 | 15.73 | 15.47 | 15.69 | 43,987 | +0.32(+2.08%) |
Oct 28, 2013 | 15.47 | 15.49 | 15.31 | 15.37 | 16,388 | -0.05(-0.34%) |
Oct 25, 2013 | 15.36 | 15.42 | 15.28 | 15.42 | 12,725 | -0.08(-0.50%) |
Oct 24, 2013 | 15.46 | 15.51 | 15.35 | 15.50 | 20,822 | -0.23(-1.47%) |
Oct 23, 2013 | 15.78 | 15.79 | 15.67 | 15.73 | 19,541 | -0.12(-0.75%) |
Oct 22, 2013 | 15.85 | 15.91 | 15.79 | 15.85 | 22,622 | +0.10(+0.63%) |
Oct 21, 2013 | 15.73 | 15.80 | 15.68 | 15.75 | 39,367 | -0.25(-1.56%) |
Oct 18, 2013 | 15.95 | 16.03 | 15.95 | 16.00 | 29,660 | +0.18(+1.14%) |
Oct 17, 2013 | 15.65 | 15.84 | 15.61 | 15.82 | 22,692 | +0.30(+1.93%) |
Oct 16, 2013 | 15.47 | 15.56 | 15.41 | 15.52 | 19,488 | +0.10(+0.65%) |
Oct 15, 2013 | 15.29 | 15.75 | 15.28 | 15.42 | 27,373 | +0.15(+0.98%) |
Oct 14, 2013 | 15.27 | 15.32 | 15.22 | 15.27 | 24,740 | +0.01(+0.07%) |
Oct 11, 2013 | 15.24 | 15.26 | 15.18 | 15.26 | 15,841 | +0.08(+0.55%) |
Oct 10, 2013 | 14.96 | 15.19 | 14.95 | 15.18 | 28,220 | +0.18(+1.18%) |
Oct 09, 2013 | 14.89 | 15.04 | 14.85 | 15.00 | 23,811 | +0.10(+0.67%) |
Oct 08, 2013 | 15.01 | 15.03 | 14.88 | 14.90 | 66,978 | -0.56(-3.62%) |
Oct 07, 2013 | 15.38 | 15.48 | 15.28 | 15.46 | 122,195 | -0.37(-2.34%) |
Oct 04, 2013 | 15.91 | 15.91 | 15.79 | 15.83 | 11,569 | -0.29(-1.80%) |
Oct 03, 2013 | 16.18 | 16.18 | 16.06 | 16.12 | 18,317 | -0.07(-0.43%) |
Oct 02, 2013 | 16.24 | 16.24 | 16.11 | 16.19 | 14,574 | +0.01(+0.06%) |