Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.68 | 16.68 | 16.68 | 0 | -0.06(-0.36%) | |
Dec 30, 2013 | 16.76 | 16.80 | 16.64 | 16.74 | 41,484 | +0.01(+0.06%) |
Dec 27, 2013 | 16.64 | 16.76 | 16.64 | 16.73 | 33,485 | +0.14(+0.84%) |
Dec 26, 2013 | 16.65 | 16.73 | 16.55 | 16.59 | 40,456 | -0.01(-0.06%) |
Dec 24, 2013 | 16.60 | 16.65 | 16.60 | 16.60 | 5,862 | +0.00(+0.00%) |
Dec 23, 2013 | 16.47 | 16.62 | 16.47 | 16.60 | 71,170 | +0.15(+0.91%) |
Dec 20, 2013 | 16.40 | 16.50 | 16.40 | 16.45 | 0 | +0.17(+1.04%) |
Dec 19, 2013 | 16.25 | 16.40 | 16.25 | 16.28 | 88,308 | +0.41(+2.58%) |
Dec 18, 2013 | 15.98 | 15.98 | 15.75 | 15.87 | 71,474 | +0.60(+3.90%) |
Dec 17, 2013 | 15.26 | 15.34 | 15.24 | 15.27 | 17,614 | +0.00(+0.03%) |
Dec 16, 2013 | 15.16 | 15.28 | 15.16 | 15.27 | 16,719 | +0.12(+0.79%) |
Dec 13, 2013 | 15.27 | 15.27 | 15.06 | 15.15 | 0 | -0.21(-1.37%) |
Dec 12, 2013 | 15.41 | 15.47 | 15.36 | 15.36 | 30,019 | +0.08(+0.52%) |
Dec 11, 2013 | 15.32 | 15.55 | 15.28 | 15.28 | 26,192 | -0.32(-2.05%) |
Dec 10, 2013 | 15.48 | 15.60 | 15.48 | 15.60 | 10,411 | +0.19(+1.23%) |
Dec 09, 2013 | 15.48 | 15.48 | 15.38 | 15.41 | 16,450 | -0.06(-0.39%) |
Dec 06, 2013 | 15.41 | 15.47 | 15.41 | 15.47 | 7,010 | +0.18(+1.15%) |
Dec 05, 2013 | 15.35 | 15.39 | 15.27 | 15.29 | 19,753 | -0.01(-0.04%) |
Dec 04, 2013 | 15.13 | 15.30 | 15.13 | 15.30 | 28,183 | -0.09(-0.58%) |
Dec 03, 2013 | 15.37 | 15.40 | 15.30 | 15.39 | 66,253 | -0.63(-3.93%) |
Dec 02, 2013 | 15.97 | 16.05 | 15.97 | 16.02 | 7,122 | -0.06(-0.37%) |
Nov 29, 2013 | 16.14 | 16.15 | 16.03 | 16.08 | 11,406 | -0.06(-0.39%) |
Nov 27, 2013 | 16.06 | 16.19 | 16.05 | 16.14 | 88,414 | -0.32(-1.93%) |
Nov 26, 2013 | 16.64 | 16.64 | 16.44 | 16.46 | 102,140 | -0.39(-2.31%) |
Nov 25, 2013 | 16.74 | 16.91 | 16.74 | 16.85 | 66,789 | +0.05(+0.30%) |
Nov 22, 2013 | 16.69 | 16.81 | 16.69 | 16.80 | 91,085 | +0.69(+4.27%) |
Nov 21, 2013 | 16.05 | 16.19 | 16.05 | 16.11 | 16,767 | -0.18(-1.09%) |
Nov 20, 2013 | 16.32 | 16.39 | 16.29 | 16.29 | 15,913 | -0.01(-0.06%) |
Nov 19, 2013 | 16.22 | 16.33 | 16.19 | 16.30 | 21,623 | +0.10(+0.62%) |
Nov 18, 2013 | 16.21 | 16.40 | 16.20 | 16.20 | 39,826 | -0.15(-0.92%) |
Nov 15, 2013 | 16.32 | 16.38 | 16.27 | 16.35 | 118,377 | +0.67(+4.27%) |
Nov 14, 2013 | 15.65 | 15.68 | 15.61 | 15.68 | 45,222 | -0.12(-0.76%) |
Nov 13, 2013 | 15.55 | 15.80 | 15.55 | 15.80 | 63,140 | +0.45(+2.93%) |
Nov 12, 2013 | 15.30 | 15.41 | 15.30 | 15.35 | 37,202 | +0.11(+0.72%) |
Nov 11, 2013 | 15.20 | 15.37 | 15.17 | 15.24 | 8,798 | -0.22(-1.42%) |
Nov 08, 2013 | 15.41 | 15.48 | 15.33 | 15.46 | 48,144 | +0.58(+3.90%) |
Nov 07, 2013 | 15.00 | 15.00 | 14.87 | 14.88 | 8,766 | -0.30(-1.98%) |
Nov 06, 2013 | 15.20 | 15.21 | 15.17 | 15.18 | 61,804 | +0.48(+3.27%) |
Nov 05, 2013 | 14.61 | 14.70 | 14.61 | 14.70 | 17,351 | +0.65(+4.64%) |
Nov 04, 2013 | 14.28 | 14.28 | 13.99 | 14.05 | 33,209 | +0.02(+0.13%) |
Nov 01, 2013 | 14.00 | 14.10 | 13.96 | 14.03 | 12,723 | +0.02(+0.14%) |
Oct 31, 2013 | 14.11 | 14.11 | 14.00 | 14.01 | 20,157 | -0.04(-0.28%) |
Oct 30, 2013 | 14.35 | 14.35 | 14.05 | 14.05 | 103,790 | -0.57(-3.90%) |
Oct 29, 2013 | 14.56 | 14.62 | 14.55 | 14.62 | 10,154 | +0.04(+0.27%) |
Oct 28, 2013 | 14.58 | 14.67 | 14.56 | 14.58 | 15,069 | +0.06(+0.41%) |
Oct 25, 2013 | 14.46 | 14.55 | 14.46 | 14.52 | 21,246 | -0.22(-1.49%) |
Oct 24, 2013 | 14.79 | 14.79 | 14.72 | 14.74 | 31,587 | +0.18(+1.24%) |
Oct 23, 2013 | 14.57 | 15.04 | 14.53 | 14.56 | 91,619 | -0.11(-0.75%) |
Oct 22, 2013 | 14.76 | 14.76 | 14.62 | 14.67 | 94,846 | -0.10(-0.68%) |
Oct 21, 2013 | 14.77 | 14.77 | 14.74 | 14.77 | 169,422 | +0.19(+1.30%) |
Oct 18, 2013 | 14.65 | 14.65 | 14.56 | 14.58 | 117,430 | -0.12(-0.82%) |
Oct 17, 2013 | 14.61 | 14.71 | 14.61 | 14.70 | 54,305 | +0.23(+1.59%) |
Oct 16, 2013 | 14.34 | 14.47 | 14.34 | 14.47 | 15,391 | +0.25(+1.76%) |
Oct 15, 2013 | 14.30 | 14.34 | 14.22 | 14.22 | 59,150 | -0.37(-2.54%) |
Oct 14, 2013 | 14.50 | 14.59 | 14.40 | 14.59 | 12,032 | +0.09(+0.62%) |
Oct 11, 2013 | 14.49 | 14.54 | 14.43 | 14.50 | 15,685 | +0.03(+0.21%) |
Oct 10, 2013 | 14.36 | 14.50 | 14.36 | 14.47 | 46,593 | +0.44(+3.14%) |
Oct 09, 2013 | 14.01 | 14.06 | 13.93 | 14.03 | 210,704 | +0.19(+1.37%) |
Oct 08, 2013 | 13.89 | 13.98 | 13.82 | 13.84 | 15,634 | -0.02(-0.14%) |
Oct 07, 2013 | 13.69 | 13.89 | 13.67 | 13.86 | 21,614 | -0.20(-1.42%) |
Oct 04, 2013 | 13.97 | 14.07 | 13.91 | 14.06 | 495,354 | +0.23(+1.66%) |
Oct 03, 2013 | 13.85 | 13.85 | 13.79 | 13.83 | 387,769 | +0.02(+0.15%) |
Oct 02, 2013 | 13.98 | 13.98 | 13.78 | 13.81 | 1,094,640 | -0.40(-2.81%) |