Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.53 | 15.36 | 15.36 | 15.36 | 13,200 | -0.07(-0.45%) |
Dec 30, 2013 | 15.53 | 15.71 | 15.20 | 15.43 | 12,049 | -0.10(-0.64%) |
Dec 27, 2013 | 15.49 | 15.76 | 15.41 | 15.53 | 10,542 | +0.08(+0.52%) |
Dec 26, 2013 | 15.43 | 15.59 | 15.31 | 15.45 | 3,337 | +0.09(+0.59%) |
Dec 24, 2013 | 15.53 | 15.53 | 15.20 | 15.36 | 38,829 | +0.06(+0.39%) |
Dec 23, 2013 | 15.59 | 15.70 | 15.20 | 15.30 | 22,815 | -0.12(-0.78%) |
Dec 20, 2013 | 15.77 | 15.77 | 15.10 | 15.42 | 111,030 | +0.27(+1.78%) |
Dec 19, 2013 | 15.36 | 15.50 | 15.01 | 15.15 | 154,760 | -0.29(-1.88%) |
Dec 18, 2013 | 15.13 | 15.44 | 15.00 | 15.44 | 145,515 | +0.24(+1.58%) |
Dec 17, 2013 | 15.45 | 15.74 | 14.96 | 15.20 | 305,498 | -0.81(-5.06%) |
Dec 16, 2013 | 16.20 | 16.39 | 15.85 | 16.01 | 66,343 | -0.29(-1.78%) |
Dec 13, 2013 | 16.22 | 16.44 | 16.22 | 16.30 | 6,132 | +0.03(+0.18%) |
Dec 12, 2013 | 16.36 | 16.42 | 16.20 | 16.27 | 5,266 | -0.02(-0.12%) |
Dec 11, 2013 | 16.35 | 16.44 | 16.22 | 16.29 | 2,352 | -0.15(-0.91%) |
Dec 10, 2013 | 16.09 | 16.50 | 16.09 | 16.44 | 26,931 | +0.30(+1.86%) |
Dec 09, 2013 | 16.30 | 16.30 | 16.07 | 16.14 | 3,626 | -0.25(-1.53%) |
Dec 06, 2013 | 16.23 | 16.39 | 16.06 | 16.39 | 0 | +0.32(+1.99%) |
Dec 05, 2013 | 16.10 | 16.26 | 16.07 | 16.07 | 0 | -0.33(-2.01%) |
Dec 04, 2013 | 16.24 | 16.40 | 16.04 | 16.40 | 0 | +0.20(+1.23%) |
Dec 03, 2013 | 16.00 | 16.40 | 16.00 | 16.20 | 0 | +0.20(+1.25%) |
Dec 02, 2013 | 16.27 | 16.31 | 15.77 | 16.00 | 0 | -0.11(-0.68%) |
Nov 29, 2013 | 16.32 | 16.32 | 16.11 | 16.11 | 0 | -0.20(-1.23%) |
Nov 27, 2013 | 16.01 | 16.37 | 15.85 | 16.31 | 0 | +0.20(+1.24%) |
Nov 26, 2013 | 16.13 | 16.37 | 15.99 | 16.11 | 0 | +0.01(+0.06%) |
Nov 25, 2013 | 16.23 | 16.39 | 15.80 | 16.10 | 0 | +0.01(+0.06%) |
Nov 22, 2013 | 16.06 | 16.31 | 15.80 | 16.09 | 0 | -0.14(-0.86%) |
Nov 21, 2013 | 15.96 | 16.31 | 15.81 | 16.23 | 0 | +0.21(+1.31%) |
Nov 20, 2013 | 16.23 | 16.29 | 15.80 | 16.02 | 0 | -0.21(-1.29%) |
Nov 19, 2013 | 16.35 | 16.40 | 16.01 | 16.23 | 0 | -0.17(-1.04%) |
Nov 18, 2013 | 16.23 | 16.44 | 16.20 | 16.40 | 0 | +0.06(+0.37%) |
Nov 15, 2013 | 16.22 | 16.49 | 16.10 | 16.34 | 0 | +0.09(+0.55%) |
Nov 14, 2013 | 16.00 | 16.49 | 16.00 | 16.25 | 0 | +0.07(+0.43%) |
Nov 13, 2013 | 16.37 | 16.49 | 16.03 | 16.18 | 0 | -0.21(-1.28%) |
Nov 12, 2013 | 16.06 | 16.42 | 15.81 | 16.39 | 0 | +0.52(+3.28%) |
Nov 11, 2013 | 15.80 | 16.49 | 15.80 | 15.87 | 0 | +0.01(+0.06%) |
Nov 08, 2013 | 15.65 | 16.05 | 15.51 | 15.86 | 0 | -0.27(-1.67%) |
Nov 07, 2013 | 15.94 | 16.13 | 15.80 | 16.13 | 0 | +0.25(+1.57%) |
Nov 06, 2013 | 15.82 | 16.16 | 15.80 | 15.88 | 0 | +0.06(+0.38%) |
Nov 05, 2013 | 15.51 | 16.10 | 15.51 | 15.82 | 0 | -0.13(-0.82%) |
Nov 04, 2013 | 15.72 | 16.05 | 15.72 | 15.95 | 0 | +0.23(+1.46%) |
Nov 01, 2013 | 15.95 | 15.95 | 15.07 | 15.72 | 0 | -0.37(-2.30%) |
Oct 31, 2013 | 15.90 | 16.20 | 15.75 | 16.09 | 0 | +0.22(+1.39%) |
Oct 30, 2013 | 15.49 | 15.89 | 15.45 | 15.87 | 0 | +0.36(+2.32%) |
Oct 29, 2013 | 15.56 | 15.71 | 15.50 | 15.51 | 0 | -0.10(-0.64%) |
Oct 28, 2013 | 16.15 | 16.15 | 15.50 | 15.61 | 0 | -0.44(-2.74%) |
Oct 25, 2013 | 16.06 | 16.28 | 15.71 | 16.05 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 15.53 | 16.30 | 15.45 | 16.05 | 0 | +0.64(+4.14%) |
Oct 23, 2013 | 15.22 | 15.94 | 14.95 | 15.41 | 0 | +0.17(+1.13%) |
Oct 22, 2013 | 15.19 | 15.45 | 14.59 | 15.24 | 0 | +0.49(+3.32%) |
Oct 21, 2013 | 16.00 | 16.24 | 13.80 | 14.75 | 0 | -1.71(-10.40%) |
Oct 18, 2013 | 16.65 | 16.75 | 16.46 | 16.46 | 22,993 | -0.13(-0.77%) |
Oct 17, 2013 | 16.28 | 16.70 | 16.28 | 16.59 | 0 | +0.23(+1.39%) |
Oct 16, 2013 | 16.20 | 16.49 | 16.20 | 16.36 | 0 | -0.12(-0.72%) |
Oct 15, 2013 | 16.28 | 16.50 | 16.26 | 16.48 | 0 | +0.04(+0.24%) |
Oct 14, 2013 | 16.40 | 16.44 | 16.02 | 16.44 | 0 | +0.03(+0.18%) |
Oct 11, 2013 | 16.48 | 16.51 | 16.41 | 16.41 | 0 | -0.08(-0.49%) |
Oct 10, 2013 | 16.25 | 16.52 | 16.25 | 16.49 | 0 | +0.34(+2.11%) |
Oct 09, 2013 | 16.19 | 16.45 | 16.00 | 16.15 | 0 | +0.08(+0.50%) |
Oct 08, 2013 | 16.52 | 16.52 | 16.03 | 16.07 | 0 | -0.33(-2.01%) |
Oct 07, 2013 | 16.25 | 16.51 | 16.20 | 16.40 | 0 | +0.15(+0.92%) |
Oct 04, 2013 | 16.45 | 16.51 | 15.92 | 16.25 | 0 | -0.20(-1.22%) |
Oct 03, 2013 | 16.60 | 16.69 | 16.40 | 16.45 | 0 | -0.04(-0.24%) |
Oct 02, 2013 | 16.27 | 16.69 | 16.27 | 16.49 | 0 | +0.09(+0.55%) |