Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.19 | 15.98 | 15.98 | 15.98 | 39,500 | +0.82(+5.41%) |
Dec 30, 2013 | 14.68 | 15.22 | 14.66 | 15.16 | 29,141 | +0.41(+2.78%) |
Dec 27, 2013 | 15.26 | 15.26 | 14.70 | 14.75 | 8,767 | -0.45(-2.96%) |
Dec 26, 2013 | 15.56 | 15.56 | 14.92 | 15.20 | 9,935 | -0.35(-2.25%) |
Dec 24, 2013 | 15.71 | 15.73 | 15.34 | 15.55 | 3,394 | -0.09(-0.58%) |
Dec 23, 2013 | 15.66 | 15.75 | 15.50 | 15.64 | 7,359 | +0.10(+0.64%) |
Dec 20, 2013 | 15.52 | 15.55 | 15.23 | 15.54 | 34,789 | +0.07(+0.45%) |
Dec 19, 2013 | 14.96 | 15.84 | 14.90 | 15.47 | 16,237 | +0.33(+2.18%) |
Dec 18, 2013 | 14.82 | 15.65 | 14.61 | 15.14 | 21,901 | +0.41(+2.78%) |
Dec 17, 2013 | 15.20 | 15.20 | 14.69 | 14.73 | 5,336 | +0.05(+0.34%) |
Dec 16, 2013 | 14.94 | 14.94 | 14.63 | 14.68 | 5,707 | -0.12(-0.81%) |
Dec 13, 2013 | 14.78 | 15.15 | 14.74 | 14.80 | 8,817 | +0.02(+0.14%) |
Dec 12, 2013 | 14.60 | 14.93 | 14.21 | 14.78 | 16,214 | +0.17(+1.16%) |
Dec 11, 2013 | 14.82 | 14.89 | 14.58 | 14.61 | 12,237 | -0.21(-1.42%) |
Dec 10, 2013 | 15.10 | 15.36 | 14.76 | 14.82 | 14,430 | -0.27(-1.79%) |
Dec 09, 2013 | 15.16 | 15.31 | 15.04 | 15.09 | 7,259 | -0.13(-0.85%) |
Dec 06, 2013 | 15.58 | 15.89 | 15.11 | 15.22 | 0 | -0.25(-1.62%) |
Dec 05, 2013 | 14.64 | 15.61 | 14.13 | 15.47 | 0 | +0.74(+5.02%) |
Dec 04, 2013 | 14.60 | 14.80 | 14.57 | 14.73 | 0 | +0.40(+2.79%) |
Dec 03, 2013 | 14.67 | 14.91 | 14.30 | 14.33 | 0 | -0.30(-2.05%) |
Dec 02, 2013 | 15.13 | 15.13 | 14.54 | 14.63 | 0 | -0.49(-3.24%) |
Nov 29, 2013 | 15.12 | 15.63 | 14.98 | 15.12 | 0 | +0.13(+0.87%) |
Nov 27, 2013 | 14.83 | 15.08 | 14.55 | 14.99 | 0 | +0.16(+1.08%) |
Nov 26, 2013 | 14.82 | 15.21 | 14.70 | 14.83 | 0 | +0.03(+0.20%) |
Nov 25, 2013 | 14.74 | 15.02 | 14.50 | 14.80 | 0 | -0.02(-0.13%) |
Nov 22, 2013 | 14.79 | 14.95 | 14.52 | 14.82 | 0 | +0.07(+0.47%) |
Nov 21, 2013 | 14.61 | 14.81 | 14.61 | 14.75 | 27,493 | +0.11(+0.75%) |
Nov 20, 2013 | 14.81 | 14.86 | 14.51 | 14.64 | 0 | -0.20(-1.35%) |
Nov 19, 2013 | 15.25 | 15.35 | 14.81 | 14.84 | 31,211 | -0.45(-2.94%) |
Nov 18, 2013 | 16.56 | 16.56 | 15.23 | 15.29 | 0 | -1.21(-7.33%) |
Nov 15, 2013 | 15.93 | 16.87 | 15.80 | 16.50 | 0 | -0.69(-4.01%) |
Nov 14, 2013 | 16.03 | 17.20 | 16.00 | 17.19 | 0 | +1.16(+7.24%) |
Nov 13, 2013 | 15.23 | 16.17 | 15.23 | 16.03 | 32,976 | +0.76(+4.98%) |
Nov 12, 2013 | 15.22 | 15.40 | 15.09 | 15.27 | 0 | +0.05(+0.33%) |
Nov 11, 2013 | 15.22 | 15.38 | 15.02 | 15.22 | 0 | -0.11(-0.72%) |
Nov 08, 2013 | 14.60 | 15.34 | 14.51 | 15.33 | 0 | +0.73(+5.00%) |
Nov 07, 2013 | 15.11 | 15.11 | 14.60 | 14.60 | 6,436 | -0.37(-2.47%) |
Nov 06, 2013 | 15.02 | 15.20 | 14.85 | 14.97 | 0 | -0.01(-0.07%) |
Nov 05, 2013 | 14.57 | 15.00 | 14.50 | 14.98 | 0 | +0.38(+2.60%) |
Nov 04, 2013 | 14.57 | 14.86 | 14.51 | 14.60 | 10,076 | +0.03(+0.21%) |
Nov 01, 2013 | 14.59 | 15.26 | 14.50 | 14.57 | 0 | -0.06(-0.41%) |
Oct 31, 2013 | 15.46 | 15.46 | 14.51 | 14.63 | 0 | -0.47(-3.11%) |
Oct 30, 2013 | 15.39 | 15.39 | 14.90 | 15.10 | 7,279 | -0.29(-1.88%) |
Oct 29, 2013 | 15.60 | 15.67 | 15.36 | 15.39 | 0 | -0.10(-0.65%) |
Oct 28, 2013 | 15.65 | 15.65 | 15.17 | 15.49 | 0 | -0.09(-0.58%) |
Oct 25, 2013 | 14.98 | 15.68 | 14.98 | 15.58 | 0 | +0.60(+4.01%) |
Oct 24, 2013 | 15.15 | 15.15 | 14.80 | 14.98 | 11,228 | -0.06(-0.41%) |
Oct 23, 2013 | 14.78 | 15.15 | 14.65 | 15.04 | 0 | +0.18(+1.22%) |
Oct 22, 2013 | 14.81 | 15.35 | 14.36 | 14.86 | 14,798 | +0.18(+1.23%) |
Oct 21, 2013 | 15.00 | 15.01 | 14.65 | 14.68 | 5,305 | -0.35(-2.33%) |
Oct 18, 2013 | 14.21 | 15.23 | 14.20 | 15.03 | 25,973 | +1.00(+7.13%) |
Oct 17, 2013 | 13.89 | 14.18 | 13.67 | 14.03 | 12,145 | +0.20(+1.45%) |
Oct 16, 2013 | 13.96 | 14.19 | 13.68 | 13.83 | 12,653 | -0.04(-0.29%) |
Oct 15, 2013 | 13.90 | 13.95 | 13.72 | 13.87 | 0 | -0.03(-0.22%) |
Oct 14, 2013 | 13.64 | 13.96 | 13.53 | 13.90 | 18,587 | +0.17(+1.24%) |
Oct 11, 2013 | 13.64 | 13.79 | 13.08 | 13.73 | 0 | +0.02(+0.15%) |
Oct 10, 2013 | 13.17 | 13.71 | 13.09 | 13.71 | 20,104 | +0.79(+6.11%) |
Oct 09, 2013 | 12.92 | 13.14 | 12.90 | 12.92 | 0 | +0.06(+0.47%) |
Oct 08, 2013 | 13.22 | 13.22 | 12.86 | 12.86 | 13,349 | -0.32(-2.43%) |
Oct 07, 2013 | 13.18 | 13.79 | 13.11 | 13.18 | 0 | -0.16(-1.20%) |
Oct 04, 2013 | 12.99 | 13.63 | 12.85 | 13.34 | 0 | +0.32(+2.46%) |
Oct 03, 2013 | 13.06 | 13.10 | 12.87 | 13.02 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 12.95 | 13.13 | 12.95 | 13.02 | 10,882 | -0.06(-0.46%) |