Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.69 | 17.54 | 17.54 | 17.54 | 106,400 | -0.07(-0.40%) |
Dec 30, 2013 | 17.71 | 17.75 | 17.50 | 17.61 | 90,970 | -0.07(-0.40%) |
Dec 27, 2013 | 17.72 | 17.82 | 17.64 | 17.68 | 114,528 | +0.04(+0.23%) |
Dec 26, 2013 | 17.66 | 17.83 | 17.50 | 17.64 | 164,623 | +0.02(+0.11%) |
Dec 24, 2013 | 17.44 | 17.72 | 17.43 | 17.62 | 388,777 | +0.15(+0.86%) |
Dec 23, 2013 | 17.19 | 17.72 | 17.16 | 17.47 | 269,927 | +0.30(+1.75%) |
Dec 20, 2013 | 16.95 | 17.36 | 16.95 | 17.17 | 304,916 | +0.17(+1.00%) |
Dec 19, 2013 | 17.75 | 17.75 | 16.60 | 17.00 | 406,740 | -0.90(-5.03%) |
Dec 18, 2013 | 17.58 | 17.98 | 17.50 | 17.90 | 364,577 | +0.40(+2.29%) |
Dec 17, 2013 | 17.79 | 17.79 | 17.41 | 17.50 | 215,197 | -0.29(-1.63%) |
Dec 16, 2013 | 17.70 | 17.89 | 17.49 | 17.79 | 691,305 | +0.20(+1.14%) |
Dec 13, 2013 | 17.50 | 17.70 | 17.43 | 17.59 | 379,187 | +0.10(+0.57%) |
Dec 12, 2013 | 16.61 | 17.53 | 16.61 | 17.49 | 519,964 | +0.91(+5.49%) |
Dec 11, 2013 | 17.15 | 17.71 | 16.50 | 16.58 | 919,116 | -0.20(-1.19%) |
Dec 10, 2013 | 16.41 | 17.17 | 16.20 | 16.78 | 415,631 | +0.37(+2.25%) |
Dec 09, 2013 | 16.36 | 16.49 | 16.07 | 16.41 | 92,384 | +0.12(+0.74%) |
Dec 06, 2013 | 16.33 | 16.65 | 16.29 | 16.29 | 170,503 | +0.14(+0.87%) |
Dec 05, 2013 | 16.13 | 16.40 | 16.07 | 16.15 | 143,873 | -0.05(-0.31%) |
Dec 04, 2013 | 16.00 | 16.26 | 15.90 | 16.20 | 139,417 | +0.14(+0.87%) |
Dec 03, 2013 | 16.16 | 16.42 | 15.98 | 16.06 | 151,085 | -0.18(-1.11%) |
Dec 02, 2013 | 16.89 | 17.00 | 16.15 | 16.24 | 161,349 | -0.69(-4.08%) |
Nov 29, 2013 | 17.03 | 17.15 | 16.90 | 16.93 | 56,472 | -0.02(-0.12%) |
Nov 27, 2013 | 16.76 | 17.05 | 16.76 | 16.95 | 118,055 | +0.24(+1.44%) |
Nov 26, 2013 | 16.48 | 16.76 | 16.45 | 16.71 | 153,313 | +0.22(+1.33%) |
Nov 25, 2013 | 16.58 | 16.69 | 16.39 | 16.49 | 101,812 | -0.09(-0.54%) |
Nov 22, 2013 | 16.62 | 16.84 | 16.49 | 16.58 | 94,574 | +0.01(+0.06%) |
Nov 21, 2013 | 16.17 | 16.62 | 15.96 | 16.57 | 86,623 | +0.46(+2.86%) |
Nov 20, 2013 | 16.40 | 16.59 | 16.03 | 16.11 | 150,429 | -0.26(-1.59%) |
Nov 19, 2013 | 16.53 | 16.67 | 16.28 | 16.37 | 124,949 | -0.11(-0.67%) |
Nov 18, 2013 | 16.34 | 16.75 | 16.16 | 16.48 | 139,124 | +0.26(+1.60%) |
Nov 15, 2013 | 15.88 | 16.29 | 15.84 | 16.22 | 130,741 | +0.32(+2.01%) |
Nov 14, 2013 | 16.12 | 16.15 | 15.72 | 15.90 | 362,552 | -0.27(-1.67%) |
Nov 12, 2013 | 14.93 | 16.19 | 14.89 | 16.17 | 402,380 | +1.21(+8.09%) |
Nov 11, 2013 | 14.88 | 15.07 | 14.67 | 14.96 | 73,693 | +0.04(+0.27%) |
Nov 08, 2013 | 14.71 | 15.13 | 14.54 | 14.92 | 101,037 | +0.21(+1.43%) |
Nov 07, 2013 | 15.03 | 15.31 | 14.71 | 14.71 | 212,082 | -0.26(-1.74%) |
Nov 06, 2013 | 14.57 | 15.01 | 14.44 | 14.97 | 158,124 | +0.46(+3.17%) |
Nov 05, 2013 | 14.70 | 14.78 | 14.38 | 14.51 | 134,676 | -0.30(-2.03%) |
Nov 04, 2013 | 14.46 | 14.90 | 14.46 | 14.81 | 231,975 | +0.36(+2.49%) |
Nov 01, 2013 | 14.41 | 14.68 | 14.35 | 14.45 | 249,518 | +0.02(+0.14%) |
Oct 31, 2013 | 14.65 | 14.74 | 14.41 | 14.43 | 133,821 | -0.21(-1.43%) |
Oct 30, 2013 | 14.73 | 14.78 | 14.52 | 14.64 | 111,803 | -0.07(-0.48%) |
Oct 29, 2013 | 14.83 | 14.94 | 14.65 | 14.71 | 117,922 | -0.10(-0.68%) |
Oct 28, 2013 | 15.09 | 15.15 | 14.70 | 14.81 | 139,876 | -0.32(-2.12%) |
Oct 25, 2013 | 14.56 | 15.17 | 14.28 | 15.13 | 223,179 | +0.63(+4.34%) |
Oct 24, 2013 | 14.15 | 14.58 | 14.08 | 14.50 | 160,379 | +0.37(+2.62%) |
Oct 23, 2013 | 14.15 | 14.31 | 14.06 | 14.13 | 173,226 | -0.15(-1.05%) |
Oct 22, 2013 | 14.17 | 14.37 | 14.05 | 14.28 | 140,606 | +0.20(+1.42%) |
Oct 21, 2013 | 14.19 | 14.26 | 13.93 | 14.08 | 82,982 | -0.14(-0.98%) |
Oct 18, 2013 | 14.60 | 14.66 | 14.11 | 14.22 | 185,237 | -0.31(-2.13%) |
Oct 17, 2013 | 13.95 | 14.53 | 13.94 | 14.53 | 258,542 | +0.57(+4.08%) |
Oct 16, 2013 | 13.70 | 13.97 | 13.54 | 13.96 | 232,608 | +0.40(+2.95%) |
Oct 15, 2013 | 13.79 | 13.79 | 13.50 | 13.56 | 180,068 | -0.26(-1.88%) |
Oct 14, 2013 | 13.65 | 13.85 | 13.35 | 13.82 | 505,743 | +0.18(+1.32%) |
Oct 11, 2013 | 13.06 | 13.65 | 13.06 | 13.64 | 357,166 | +0.57(+4.36%) |
Oct 10, 2013 | 12.93 | 13.16 | 12.88 | 13.07 | 211,576 | +0.30(+2.35%) |
Oct 09, 2013 | 12.72 | 13.03 | 12.63 | 12.77 | 175,189 | +0.05(+0.39%) |
Oct 08, 2013 | 12.68 | 12.84 | 12.66 | 12.72 | 266,302 | +0.01(+0.08%) |
Oct 07, 2013 | 12.89 | 12.96 | 12.67 | 12.71 | 289,189 | -0.31(-2.38%) |
Oct 04, 2013 | 12.94 | 13.05 | 12.74 | 13.02 | 240,761 | +0.12(+0.93%) |
Oct 03, 2013 | 12.74 | 12.93 | 12.59 | 12.90 | 375,735 | +0.09(+0.70%) |
Oct 02, 2013 | 12.62 | 12.88 | 12.54 | 12.81 | 207,699 | +0.06(+0.47%) |