Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.91 | 14.85 | 14.85 | 14.85 | 17,586 | -0.04(-0.27%) |
Dec 30, 2013 | 14.98 | 14.98 | 14.78 | 14.89 | 7,462 | -0.15(-0.97%) |
Dec 27, 2013 | 15.32 | 15.32 | 14.85 | 15.03 | 14,347 | -0.21(-1.38%) |
Dec 26, 2013 | 15.50 | 15.55 | 15.14 | 15.24 | 8,148 | -0.23(-1.49%) |
Dec 24, 2013 | 15.37 | 15.68 | 15.36 | 15.47 | 16,584 | +0.11(+0.69%) |
Dec 23, 2013 | 15.45 | 15.47 | 15.27 | 15.37 | 32,235 | -0.05(-0.34%) |
Dec 20, 2013 | 15.05 | 15.48 | 15.05 | 15.42 | 88,481 | +0.45(+3.00%) |
Dec 19, 2013 | 14.83 | 15.08 | 14.81 | 14.97 | 10,572 | +0.09(+0.62%) |
Dec 18, 2013 | 14.70 | 14.95 | 14.41 | 14.88 | 28,933 | +0.25(+1.71%) |
Dec 17, 2013 | 14.89 | 14.89 | 14.62 | 14.63 | 11,384 | -0.37(-2.46%) |
Dec 16, 2013 | 14.54 | 15.12 | 14.54 | 15.00 | 17,921 | +0.49(+3.41%) |
Dec 13, 2013 | 14.45 | 14.63 | 14.38 | 14.50 | 16,252 | +0.05(+0.36%) |
Dec 12, 2013 | 14.51 | 14.62 | 14.45 | 14.45 | 11,487 | -0.01(-0.05%) |
Dec 11, 2013 | 14.98 | 14.98 | 14.43 | 14.46 | 26,256 | -0.38(-2.58%) |
Dec 10, 2013 | 15.12 | 15.21 | 14.77 | 14.84 | 38,917 | -0.35(-2.30%) |
Dec 09, 2013 | 14.92 | 15.24 | 14.91 | 15.19 | 31,950 | +0.13(+0.88%) |
Dec 06, 2013 | 14.91 | 15.07 | 14.78 | 15.06 | 0 | +0.38(+2.56%) |
Dec 05, 2013 | 15.01 | 15.19 | 14.54 | 14.68 | 0 | -0.28(-1.90%) |
Dec 04, 2013 | 14.91 | 15.13 | 14.85 | 14.97 | 0 | +0.01(+0.04%) |
Dec 03, 2013 | 14.96 | 15.11 | 14.72 | 14.96 | 0 | -0.15(-0.96%) |
Dec 02, 2013 | 15.80 | 15.80 | 14.97 | 15.11 | 0 | -0.70(-4.42%) |
Nov 29, 2013 | 15.83 | 15.83 | 15.60 | 15.80 | 0 | +0.07(+0.42%) |
Nov 27, 2013 | 15.44 | 15.81 | 15.44 | 15.74 | 0 | +0.18(+1.19%) |
Nov 26, 2013 | 15.28 | 15.63 | 15.14 | 15.55 | 0 | +0.37(+2.43%) |
Nov 25, 2013 | 15.11 | 15.30 | 15.03 | 15.18 | 23,410 | +0.17(+1.14%) |
Nov 22, 2013 | 14.99 | 15.14 | 14.95 | 15.01 | 0 | +0.03(+0.18%) |
Nov 21, 2013 | 14.60 | 15.15 | 14.56 | 14.99 | 34,740 | +0.43(+2.95%) |
Nov 20, 2013 | 14.50 | 14.91 | 14.44 | 14.56 | 0 | -0.11(-0.72%) |
Nov 19, 2013 | 14.64 | 14.79 | 14.48 | 14.66 | 27,872 | -0.01(-0.09%) |
Nov 18, 2013 | 14.89 | 15.03 | 14.52 | 14.68 | 0 | -0.20(-1.33%) |
Nov 15, 2013 | 14.81 | 14.99 | 14.73 | 14.87 | 0 | +0.03(+0.18%) |
Nov 14, 2013 | 14.85 | 14.93 | 14.71 | 14.85 | 0 | -0.16(-1.10%) |
Nov 13, 2013 | 14.74 | 15.03 | 14.61 | 15.01 | 0 | +0.15(+1.02%) |
Nov 12, 2013 | 14.91 | 15.10 | 14.86 | 14.86 | 0 | -0.04(-0.27%) |
Nov 11, 2013 | 15.14 | 15.14 | 14.87 | 14.90 | 0 | -0.25(-1.65%) |
Nov 08, 2013 | 14.42 | 15.28 | 14.42 | 15.15 | 0 | +0.73(+5.03%) |
Nov 07, 2013 | 14.34 | 14.44 | 14.18 | 14.43 | 56,680 | +0.03(+0.23%) |
Nov 06, 2013 | 14.45 | 14.53 | 14.34 | 14.39 | 8,312 | -0.01(-0.09%) |
Nov 05, 2013 | 14.37 | 14.56 | 14.21 | 14.41 | 0 | +0.02(+0.14%) |
Nov 04, 2013 | 14.55 | 14.55 | 14.34 | 14.39 | 35,122 | -0.07(-0.50%) |
Nov 01, 2013 | 14.74 | 14.83 | 14.06 | 14.46 | 0 | -0.33(-2.23%) |
Oct 31, 2013 | 14.93 | 15.24 | 14.64 | 14.79 | 0 | -0.29(-1.92%) |
Oct 30, 2013 | 15.07 | 15.28 | 14.91 | 15.08 | 43,999 | +0.01(+0.09%) |
Oct 29, 2013 | 14.94 | 15.18 | 14.75 | 15.07 | 0 | +0.13(+0.88%) |
Oct 28, 2013 | 15.29 | 15.52 | 14.87 | 14.93 | 0 | -0.33(-2.15%) |
Oct 25, 2013 | 15.30 | 15.42 | 14.86 | 15.26 | 0 | +0.02(+0.13%) |
Oct 24, 2013 | 14.66 | 15.34 | 14.44 | 15.24 | 87,214 | +0.67(+4.59%) |
Oct 23, 2013 | 14.47 | 14.88 | 14.34 | 14.57 | 0 | +0.18(+1.23%) |
Oct 22, 2013 | 14.19 | 14.58 | 13.92 | 14.40 | 44,542 | +0.19(+1.34%) |
Oct 21, 2013 | 14.21 | 14.37 | 13.98 | 14.21 | 36,193 | -0.09(-0.60%) |
Oct 18, 2013 | 14.19 | 14.39 | 13.91 | 14.29 | 48,502 | +0.25(+1.77%) |
Oct 17, 2013 | 14.21 | 14.42 | 13.98 | 14.04 | 45,130 | -0.28(-1.97%) |
Oct 16, 2013 | 14.48 | 14.72 | 14.27 | 14.32 | 18,264 | +0.02(+0.14%) |
Oct 15, 2013 | 14.59 | 14.73 | 14.30 | 14.30 | 35,912 | -0.37(-2.50%) |
Oct 14, 2013 | 14.49 | 14.70 | 14.22 | 14.67 | 43,103 | +0.20(+1.36%) |
Oct 11, 2013 | 13.91 | 14.64 | 13.82 | 14.48 | 0 | +0.45(+3.23%) |
Oct 10, 2013 | 13.64 | 14.08 | 13.52 | 14.02 | 42,660 | +0.56(+4.19%) |
Oct 09, 2013 | 13.43 | 13.69 | 13.35 | 13.46 | 28,163 | +0.04(+0.29%) |
Oct 08, 2013 | 13.30 | 13.59 | 13.18 | 13.42 | 47,149 | +0.16(+1.24%) |
Oct 07, 2013 | 13.24 | 13.41 | 13.19 | 13.26 | 0 | -0.18(-1.37%) |
Oct 04, 2013 | 13.66 | 13.83 | 13.35 | 13.44 | 0 | -0.25(-1.82%) |
Oct 03, 2013 | 13.73 | 13.89 | 13.50 | 13.69 | 0 | -0.13(-0.95%) |
Oct 02, 2013 | 13.73 | 13.94 | 13.60 | 13.82 | 35,836 | -0.07(-0.47%) |