Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.93 | 16.08 | 16.08 | 16.08 | 118,300 | +0.14(+0.88%) |
Dec 30, 2013 | 15.78 | 16.02 | 15.63 | 15.94 | 76,617 | +0.11(+0.69%) |
Dec 27, 2013 | 16.48 | 16.48 | 15.79 | 15.83 | 56,773 | -0.57(-3.48%) |
Dec 26, 2013 | 16.38 | 16.61 | 16.34 | 16.40 | 76,000 | +0.05(+0.31%) |
Dec 24, 2013 | 16.16 | 16.41 | 15.88 | 16.35 | 38,005 | +0.17(+1.05%) |
Dec 23, 2013 | 15.87 | 16.27 | 15.85 | 16.18 | 69,471 | +0.44(+2.80%) |
Dec 20, 2013 | 15.40 | 15.97 | 15.35 | 15.74 | 238,880 | +0.30(+1.94%) |
Dec 19, 2013 | 15.75 | 15.75 | 15.30 | 15.44 | 60,774 | -0.35(-2.22%) |
Dec 18, 2013 | 15.30 | 15.82 | 15.22 | 15.79 | 115,541 | +0.47(+3.07%) |
Dec 17, 2013 | 15.48 | 15.48 | 15.23 | 15.32 | 49,354 | -0.13(-0.84%) |
Dec 16, 2013 | 15.67 | 15.79 | 15.38 | 15.45 | 118,562 | -0.21(-1.34%) |
Dec 13, 2013 | 14.99 | 15.72 | 14.83 | 15.66 | 118,903 | +0.74(+4.96%) |
Dec 12, 2013 | 15.10 | 15.22 | 14.87 | 14.92 | 87,135 | -0.21(-1.39%) |
Dec 11, 2013 | 15.44 | 15.52 | 14.99 | 15.13 | 103,377 | -0.24(-1.56%) |
Dec 10, 2013 | 15.57 | 15.57 | 15.34 | 15.37 | 69,172 | -0.24(-1.54%) |
Dec 09, 2013 | 15.53 | 15.64 | 15.31 | 15.61 | 82,060 | +0.06(+0.39%) |
Dec 06, 2013 | 15.47 | 15.61 | 15.40 | 15.55 | 73,673 | +0.25(+1.63%) |
Dec 05, 2013 | 15.20 | 15.32 | 14.92 | 15.30 | 51,528 | +0.13(+0.86%) |
Dec 04, 2013 | 15.44 | 15.52 | 14.91 | 15.17 | 83,393 | -0.33(-2.13%) |
Dec 03, 2013 | 15.46 | 15.67 | 15.38 | 15.50 | 60,161 | -0.01(-0.06%) |
Dec 02, 2013 | 15.69 | 15.83 | 15.29 | 15.51 | 133,381 | -0.21(-1.34%) |
Nov 29, 2013 | 16.00 | 16.00 | 15.65 | 15.72 | 60,977 | -0.18(-1.13%) |
Nov 27, 2013 | 15.35 | 15.90 | 15.29 | 15.90 | 79,763 | +0.54(+3.52%) |
Nov 26, 2013 | 15.06 | 15.39 | 14.98 | 15.36 | 180,287 | +0.36(+2.40%) |
Nov 25, 2013 | 14.96 | 15.07 | 14.89 | 15.00 | 186,750 | +0.04(+0.27%) |
Nov 22, 2013 | 15.10 | 15.11 | 14.84 | 14.96 | 170,817 | -0.10(-0.66%) |
Nov 21, 2013 | 15.35 | 15.38 | 14.97 | 15.06 | 206,053 | -0.19(-1.25%) |
Nov 20, 2013 | 15.52 | 15.53 | 15.19 | 15.25 | 101,756 | -0.22(-1.42%) |
Nov 19, 2013 | 16.20 | 16.20 | 15.42 | 15.47 | 179,491 | -0.73(-4.51%) |
Nov 18, 2013 | 16.92 | 16.95 | 16.19 | 16.20 | 156,531 | -0.62(-3.69%) |
Nov 15, 2013 | 16.32 | 16.85 | 16.25 | 16.82 | 117,925 | +0.50(+3.06%) |
Nov 14, 2013 | 16.49 | 16.50 | 16.04 | 16.32 | 289,683 | -0.13(-0.79%) |
Nov 13, 2013 | 16.02 | 16.47 | 15.96 | 16.45 | 123,934 | +0.28(+1.73%) |
Nov 12, 2013 | 16.15 | 16.29 | 15.96 | 16.17 | 361,896 | -0.08(-0.49%) |
Nov 11, 2013 | 16.10 | 16.33 | 16.07 | 16.25 | 172,135 | +0.15(+0.93%) |
Nov 08, 2013 | 15.79 | 16.19 | 15.69 | 16.10 | 228,075 | +0.30(+1.90%) |
Nov 07, 2013 | 15.95 | 16.12 | 15.77 | 15.80 | 244,740 | -0.10(-0.63%) |
Nov 06, 2013 | 16.18 | 16.18 | 15.63 | 15.90 | 273,790 | +0.00(+0.00%) |
Nov 05, 2013 | 14.15 | 16.07 | 13.54 | 15.90 | 431,253 | +1.35(+9.28%) |
Nov 04, 2013 | 14.62 | 14.66 | 14.50 | 14.55 | 190,922 | +0.03(+0.21%) |
Nov 01, 2013 | 14.70 | 14.71 | 13.98 | 14.52 | 350,313 | -0.21(-1.43%) |
Oct 31, 2013 | 15.00 | 15.04 | 14.72 | 14.73 | 104,394 | -0.32(-2.13%) |
Oct 30, 2013 | 15.46 | 15.46 | 15.02 | 15.05 | 124,904 | -0.35(-2.27%) |
Oct 29, 2013 | 15.43 | 15.50 | 15.16 | 15.40 | 87,031 | +0.09(+0.59%) |
Oct 28, 2013 | 14.94 | 15.35 | 14.71 | 15.31 | 202,281 | +0.37(+2.48%) |
Oct 25, 2013 | 14.78 | 14.94 | 14.73 | 14.94 | 136,125 | +0.13(+0.88%) |
Oct 24, 2013 | 14.75 | 14.84 | 14.63 | 14.81 | 160,147 | +0.01(+0.07%) |
Oct 23, 2013 | 15.20 | 15.22 | 14.77 | 14.80 | 110,646 | -0.48(-3.14%) |
Oct 22, 2013 | 15.21 | 15.34 | 15.05 | 15.28 | 153,672 | +0.11(+0.73%) |
Oct 21, 2013 | 14.79 | 15.20 | 14.79 | 15.17 | 149,888 | +0.36(+2.43%) |
Oct 18, 2013 | 14.53 | 14.86 | 14.39 | 14.81 | 170,014 | +0.38(+2.63%) |
Oct 17, 2013 | 14.15 | 14.48 | 13.99 | 14.43 | 99,150 | +0.18(+1.26%) |
Oct 16, 2013 | 14.36 | 14.59 | 14.19 | 14.25 | 130,286 | +0.00(+0.00%) |
Oct 15, 2013 | 14.02 | 14.42 | 13.97 | 14.25 | 120,807 | +0.14(+0.99%) |
Oct 14, 2013 | 13.97 | 14.12 | 13.78 | 14.11 | 96,078 | +0.05(+0.36%) |
Oct 11, 2013 | 13.90 | 14.19 | 13.85 | 14.06 | 109,521 | +0.06(+0.43%) |
Oct 10, 2013 | 13.20 | 14.00 | 12.97 | 14.00 | 204,629 | +1.01(+7.78%) |
Oct 09, 2013 | 12.63 | 13.13 | 12.54 | 12.99 | 117,658 | +0.46(+3.67%) |
Oct 08, 2013 | 12.89 | 12.89 | 12.40 | 12.53 | 74,338 | -0.33(-2.57%) |
Oct 07, 2013 | 12.70 | 12.98 | 12.63 | 12.86 | 128,506 | +0.46(+3.71%) |
Oct 04, 2013 | 12.20 | 12.47 | 12.12 | 12.40 | 50,165 | +0.15(+1.22%) |
Oct 03, 2013 | 12.47 | 12.47 | 12.01 | 12.25 | 62,095 | -0.29(-2.31%) |
Oct 02, 2013 | 12.64 | 12.65 | 12.30 | 12.54 | 58,155 | -0.21(-1.65%) |