Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.68 | 17.16 | 17.16 | 17.16 | 174,000 | +0.52(+3.12%) |
Dec 30, 2013 | 16.67 | 16.74 | 16.34 | 16.64 | 103,405 | -0.07(-0.42%) |
Dec 27, 2013 | 16.61 | 16.77 | 16.32 | 16.71 | 108,334 | +0.17(+1.03%) |
Dec 26, 2013 | 16.67 | 16.81 | 16.47 | 16.54 | 201,968 | -0.10(-0.60%) |
Dec 24, 2013 | 16.94 | 16.97 | 16.62 | 16.64 | 25,860 | -0.07(-0.42%) |
Dec 23, 2013 | 16.59 | 16.86 | 16.51 | 16.71 | 75,214 | +0.24(+1.46%) |
Dec 20, 2013 | 16.09 | 16.70 | 15.98 | 16.47 | 221,025 | +0.44(+2.74%) |
Dec 19, 2013 | 15.92 | 16.10 | 15.70 | 16.03 | 112,747 | +0.10(+0.63%) |
Dec 18, 2013 | 15.69 | 15.99 | 15.54 | 15.93 | 62,786 | +0.30(+1.92%) |
Dec 17, 2013 | 15.58 | 15.77 | 15.45 | 15.63 | 56,722 | +0.06(+0.39%) |
Dec 16, 2013 | 15.81 | 15.94 | 15.35 | 15.57 | 104,880 | -0.19(-1.21%) |
Dec 13, 2013 | 15.52 | 15.81 | 15.35 | 15.76 | 133,013 | +0.28(+1.81%) |
Dec 12, 2013 | 15.77 | 15.78 | 15.46 | 15.48 | 58,115 | -0.23(-1.46%) |
Dec 11, 2013 | 15.90 | 15.95 | 15.57 | 15.71 | 254,382 | -0.16(-1.01%) |
Dec 10, 2013 | 16.08 | 16.15 | 15.80 | 15.87 | 142,998 | -0.20(-1.24%) |
Dec 09, 2013 | 16.42 | 16.57 | 15.94 | 16.07 | 139,093 | -0.38(-2.31%) |
Dec 06, 2013 | 15.94 | 17.24 | 15.71 | 16.45 | 0 | +0.63(+3.98%) |
Dec 05, 2013 | 15.83 | 15.87 | 15.40 | 15.82 | 0 | +0.54(+3.53%) |
Dec 04, 2013 | 15.44 | 15.44 | 14.97 | 15.28 | 0 | -0.21(-1.36%) |
Dec 03, 2013 | 15.39 | 15.83 | 15.39 | 15.49 | 0 | +0.09(+0.58%) |
Dec 02, 2013 | 15.45 | 15.47 | 14.87 | 15.40 | 152,336 | -0.05(-0.32%) |
Nov 29, 2013 | 15.56 | 15.56 | 15.41 | 15.45 | 0 | -0.01(-0.06%) |
Nov 27, 2013 | 15.45 | 15.51 | 15.22 | 15.46 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 15.49 | 15.52 | 15.38 | 15.46 | 0 | -0.03(-0.19%) |
Nov 25, 2013 | 15.67 | 15.70 | 15.46 | 15.49 | 97,134 | -0.10(-0.64%) |
Nov 22, 2013 | 15.71 | 15.71 | 15.52 | 15.59 | 0 | -0.06(-0.38%) |
Nov 21, 2013 | 15.80 | 15.80 | 15.61 | 15.65 | 182,250 | -0.04(-0.25%) |
Nov 20, 2013 | 15.53 | 15.76 | 15.51 | 15.69 | 0 | +0.19(+1.23%) |
Nov 19, 2013 | 15.75 | 15.89 | 15.46 | 15.50 | 138,266 | -0.21(-1.34%) |
Nov 18, 2013 | 15.73 | 16.06 | 15.58 | 15.71 | 0 | +0.09(+0.58%) |
Nov 15, 2013 | 15.56 | 15.85 | 15.50 | 15.62 | 0 | +0.04(+0.26%) |
Nov 14, 2013 | 15.43 | 15.69 | 15.01 | 15.58 | 143,023 | +0.98(+6.71%) |
Nov 12, 2013 | 14.89 | 14.92 | 14.58 | 14.60 | 0 | -0.29(-1.95%) |
Nov 11, 2013 | 14.97 | 14.99 | 14.81 | 14.89 | 0 | -0.02(-0.13%) |
Nov 08, 2013 | 14.69 | 14.98 | 14.68 | 14.91 | 0 | +0.22(+1.50%) |
Nov 07, 2013 | 14.81 | 14.84 | 14.56 | 14.69 | 125,042 | -0.11(-0.74%) |
Nov 06, 2013 | 15.35 | 15.35 | 14.77 | 14.80 | 199,861 | -0.45(-2.95%) |
Nov 05, 2013 | 15.30 | 15.40 | 15.15 | 15.25 | 0 | -0.08(-0.52%) |
Nov 04, 2013 | 15.15 | 15.39 | 15.14 | 15.33 | 168,090 | +0.20(+1.32%) |
Nov 01, 2013 | 15.68 | 15.82 | 15.10 | 15.13 | 0 | -0.59(-3.75%) |
Oct 31, 2013 | 15.78 | 16.00 | 15.67 | 15.72 | 0 | -0.10(-0.63%) |
Oct 30, 2013 | 16.13 | 16.13 | 15.66 | 15.82 | 123,398 | -0.30(-1.86%) |
Oct 29, 2013 | 15.81 | 16.15 | 15.74 | 16.12 | 0 | +0.37(+2.35%) |
Oct 28, 2013 | 15.75 | 15.91 | 15.70 | 15.75 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 15.97 | 16.02 | 15.73 | 15.75 | 0 | -0.15(-0.94%) |
Oct 24, 2013 | 16.00 | 16.08 | 15.82 | 15.90 | 158,960 | -0.19(-1.18%) |
Oct 23, 2013 | 15.97 | 16.20 | 15.91 | 16.09 | 0 | +0.12(+0.75%) |
Oct 22, 2013 | 15.50 | 16.04 | 15.45 | 15.97 | 423,600 | +0.54(+3.50%) |
Oct 21, 2013 | 15.31 | 15.49 | 15.11 | 15.43 | 257,560 | +0.18(+1.18%) |
Oct 18, 2013 | 15.15 | 15.36 | 15.10 | 15.25 | 190,983 | +0.10(+0.66%) |
Oct 17, 2013 | 14.97 | 15.25 | 14.95 | 15.15 | 385,633 | +0.19(+1.27%) |
Oct 16, 2013 | 14.45 | 15.02 | 14.42 | 14.96 | 429,983 | +0.50(+3.46%) |
Oct 15, 2013 | 14.47 | 14.48 | 14.08 | 14.46 | 165,276 | -0.01(-0.07%) |
Oct 14, 2013 | 14.46 | 14.48 | 14.25 | 14.47 | 214,438 | +0.00(+0.00%) |
Oct 11, 2013 | 15.15 | 15.15 | 14.26 | 14.47 | 0 | +0.19(+1.33%) |
Oct 10, 2013 | 14.05 | 14.44 | 13.90 | 14.28 | 366,058 | +0.54(+3.93%) |
Oct 09, 2013 | 13.81 | 13.90 | 13.74 | 13.74 | 181,708 | -0.07(-0.51%) |
Oct 08, 2013 | 13.76 | 13.98 | 13.76 | 13.81 | 152,241 | +0.11(+0.80%) |
Oct 07, 2013 | 13.25 | 13.91 | 13.17 | 13.70 | 0 | +0.32(+2.39%) |
Oct 04, 2013 | 13.46 | 13.71 | 13.37 | 13.38 | 0 | -0.12(-0.89%) |
Oct 03, 2013 | 13.78 | 13.87 | 13.31 | 13.50 | 0 | -0.26(-1.89%) |
Oct 02, 2013 | 13.78 | 13.85 | 13.68 | 13.76 | 112,488 | -0.11(-0.79%) |