Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.14 | 18.23 | 18.23 | 18.23 | 442,419 | +0.06(+0.31%) |
Dec 30, 2013 | 18.12 | 18.25 | 18.06 | 18.17 | 420,147 | +0.07(+0.41%) |
Dec 27, 2013 | 17.95 | 18.11 | 17.94 | 18.10 | 231,320 | +0.12(+0.67%) |
Dec 26, 2013 | 18.25 | 18.25 | 17.91 | 17.98 | 685,502 | -0.19(-1.02%) |
Dec 24, 2013 | 17.74 | 18.31 | 17.66 | 18.16 | 447,567 | +0.01(+0.05%) |
Dec 23, 2013 | 17.98 | 18.18 | 17.54 | 18.15 | 1,257,766 | +0.70(+3.99%) |
Dec 20, 2013 | 17.25 | 17.48 | 17.12 | 17.46 | 1,086,064 | +0.29(+1.68%) |
Dec 19, 2013 | 16.96 | 17.22 | 16.90 | 17.17 | 623,381 | +0.16(+0.93%) |
Dec 18, 2013 | 16.82 | 17.03 | 16.63 | 17.01 | 332,200 | +0.17(+0.99%) |
Dec 17, 2013 | 16.62 | 17.00 | 16.59 | 16.84 | 256,313 | +0.00(+0.00%) |
Dec 16, 2013 | 16.68 | 16.93 | 16.67 | 16.84 | 317,511 | +0.22(+1.34%) |
Dec 13, 2013 | 16.55 | 16.69 | 16.49 | 16.62 | 397,596 | +0.12(+0.73%) |
Dec 12, 2013 | 16.55 | 16.76 | 16.48 | 16.50 | 433,685 | -0.03(-0.17%) |
Dec 11, 2013 | 16.84 | 16.89 | 16.46 | 16.53 | 459,876 | -0.31(-1.82%) |
Dec 10, 2013 | 16.90 | 16.94 | 16.68 | 16.83 | 451,310 | -0.10(-0.60%) |
Dec 09, 2013 | 17.14 | 17.17 | 16.84 | 16.94 | 432,429 | -0.15(-0.87%) |
Dec 06, 2013 | 17.15 | 17.18 | 16.94 | 17.08 | 0 | +0.08(+0.49%) |
Dec 05, 2013 | 16.95 | 17.08 | 16.92 | 17.00 | 0 | +0.03(+0.16%) |
Dec 04, 2013 | 16.70 | 17.08 | 16.70 | 16.97 | 0 | +0.19(+1.11%) |
Dec 03, 2013 | 16.81 | 16.87 | 16.70 | 16.79 | 0 | -0.08(-0.50%) |
Dec 02, 2013 | 17.03 | 17.14 | 16.87 | 16.87 | 494,294 | -0.14(-0.82%) |
Nov 29, 2013 | 17.18 | 17.30 | 17.00 | 17.01 | 0 | -0.09(-0.54%) |
Nov 27, 2013 | 16.72 | 17.14 | 16.72 | 17.10 | 0 | +0.37(+2.22%) |
Nov 26, 2013 | 16.70 | 16.78 | 16.68 | 16.73 | 0 | +0.07(+0.39%) |
Nov 25, 2013 | 16.62 | 16.75 | 16.49 | 16.67 | 765,571 | +0.37(+2.28%) |
Nov 22, 2013 | 16.25 | 16.34 | 16.11 | 16.30 | 0 | +0.13(+0.80%) |
Nov 21, 2013 | 16.17 | 16.31 | 16.09 | 16.17 | 549,722 | +0.00(+0.00%) |
Nov 20, 2013 | 16.62 | 16.62 | 16.08 | 16.17 | 0 | -0.09(-0.57%) |
Nov 19, 2013 | 16.44 | 16.55 | 16.18 | 16.26 | 571,828 | -0.22(-1.32%) |
Nov 18, 2013 | 16.65 | 16.78 | 16.34 | 16.48 | 0 | -0.16(-0.98%) |
Nov 15, 2013 | 16.39 | 16.96 | 16.35 | 16.64 | 0 | +0.24(+1.47%) |
Nov 14, 2013 | 16.30 | 16.50 | 16.15 | 16.40 | 666,657 | +0.15(+0.91%) |
Nov 13, 2013 | 16.30 | 16.36 | 15.98 | 16.25 | 0 | +0.21(+1.33%) |
Nov 12, 2013 | 16.22 | 16.83 | 14.88 | 16.04 | 0 | +2.75(+20.67%) |
Nov 11, 2013 | 13.27 | 13.32 | 13.17 | 13.29 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 13.21 | 13.30 | 13.17 | 13.25 | 0 | +0.06(+0.49%) |
Nov 07, 2013 | 13.33 | 13.37 | 13.16 | 13.19 | 217,242 | -0.11(-0.84%) |
Nov 06, 2013 | 13.44 | 13.56 | 13.22 | 13.30 | 322,123 | -0.06(-0.42%) |
Nov 05, 2013 | 13.34 | 13.38 | 13.21 | 13.35 | 357,739 | -0.01(-0.07%) |
Nov 04, 2013 | 13.33 | 13.43 | 13.27 | 13.36 | 373,530 | +0.09(+0.70%) |
Nov 01, 2013 | 13.33 | 13.43 | 13.21 | 13.27 | 0 | -0.06(-0.42%) |
Oct 31, 2013 | 13.42 | 13.43 | 13.21 | 13.33 | 0 | -0.08(-0.62%) |
Oct 30, 2013 | 13.52 | 13.60 | 13.36 | 13.41 | 339,341 | -0.06(-0.41%) |
Oct 29, 2013 | 13.50 | 13.51 | 13.42 | 13.46 | 0 | +0.02(+0.14%) |
Oct 28, 2013 | 13.43 | 13.50 | 13.33 | 13.45 | 0 | +0.06(+0.42%) |
Oct 25, 2013 | 13.49 | 13.49 | 13.36 | 13.39 | 0 | -0.05(-0.35%) |
Oct 24, 2013 | 13.45 | 13.46 | 13.30 | 13.44 | 479,711 | +0.04(+0.28%) |
Oct 23, 2013 | 13.39 | 13.61 | 13.36 | 13.40 | 464,228 | -0.01(-0.07%) |
Oct 22, 2013 | 13.53 | 13.59 | 13.36 | 13.41 | 361,268 | -0.06(-0.48%) |
Oct 21, 2013 | 13.52 | 13.53 | 13.35 | 13.47 | 462,455 | -0.02(-0.14%) |
Oct 18, 2013 | 13.47 | 13.63 | 13.26 | 13.49 | 672,201 | +0.12(+0.90%) |
Oct 17, 2013 | 13.15 | 13.39 | 13.06 | 13.37 | 495,092 | +0.19(+1.41%) |
Oct 16, 2013 | 13.15 | 13.32 | 13.14 | 13.19 | 307,522 | +0.07(+0.57%) |
Oct 15, 2013 | 13.10 | 13.21 | 13.03 | 13.11 | 239,469 | -0.04(-0.28%) |
Oct 14, 2013 | 13.10 | 13.21 | 12.95 | 13.15 | 303,982 | +0.05(+0.39%) |
Oct 11, 2013 | 12.89 | 13.11 | 12.84 | 13.10 | 0 | +0.21(+1.62%) |
Oct 10, 2013 | 12.92 | 13.31 | 12.82 | 12.89 | 392,616 | +0.09(+0.73%) |
Oct 09, 2013 | 12.85 | 12.91 | 12.75 | 12.80 | 451,792 | -0.05(-0.36%) |
Oct 08, 2013 | 12.99 | 12.99 | 12.82 | 12.84 | 739,718 | -0.14(-1.07%) |
Oct 07, 2013 | 13.02 | 13.06 | 12.92 | 12.98 | 0 | -0.14(-1.06%) |
Oct 04, 2013 | 12.97 | 13.15 | 12.95 | 13.12 | 0 | +0.12(+0.93%) |
Oct 03, 2013 | 13.09 | 13.12 | 12.94 | 13.00 | 0 | -0.11(-0.85%) |
Oct 02, 2013 | 13.25 | 13.25 | 13.05 | 13.11 | 264,340 | -0.19(-1.40%) |