Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.54 | 15.57 | 15.57 | 15.57 | 198,186 | +0.03(+0.21%) |
Dec 30, 2013 | 15.50 | 15.72 | 15.50 | 15.54 | 164,216 | +0.00(+0.00%) |
Dec 27, 2013 | 15.83 | 15.83 | 15.41 | 15.54 | 139,543 | -0.22(-1.37%) |
Dec 26, 2013 | 15.88 | 16.06 | 15.61 | 15.76 | 251,857 | -0.07(-0.47%) |
Dec 24, 2013 | 15.62 | 16.02 | 15.62 | 15.83 | 120,411 | +0.19(+1.20%) |
Dec 23, 2013 | 15.50 | 15.76 | 15.46 | 15.64 | 219,497 | +0.27(+1.77%) |
Dec 20, 2013 | 14.94 | 15.41 | 14.93 | 15.37 | 853,851 | +0.46(+3.06%) |
Dec 19, 2013 | 14.90 | 15.11 | 14.88 | 14.91 | 252,443 | -0.07(-0.46%) |
Dec 18, 2013 | 14.60 | 15.26 | 14.54 | 14.98 | 408,444 | +0.45(+3.08%) |
Dec 17, 2013 | 14.65 | 14.65 | 14.43 | 14.54 | 402,696 | -0.08(-0.55%) |
Dec 16, 2013 | 14.75 | 14.79 | 14.49 | 14.62 | 391,645 | -0.17(-1.17%) |
Dec 13, 2013 | 14.62 | 15.09 | 14.62 | 14.79 | 327,382 | +0.06(+0.39%) |
Dec 12, 2013 | 14.66 | 14.91 | 14.55 | 14.73 | 475,352 | +0.08(+0.53%) |
Dec 11, 2013 | 14.71 | 14.85 | 14.48 | 14.65 | 435,420 | -0.07(-0.47%) |
Dec 10, 2013 | 14.98 | 15.32 | 14.68 | 14.72 | 522,558 | -0.26(-1.71%) |
Dec 09, 2013 | 14.90 | 15.00 | 14.65 | 14.98 | 378,605 | +0.04(+0.30%) |
Dec 06, 2013 | 14.86 | 15.05 | 14.81 | 14.94 | 0 | +0.15(+1.01%) |
Dec 05, 2013 | 14.91 | 15.13 | 14.51 | 14.79 | 0 | -0.16(-1.10%) |
Dec 04, 2013 | 14.92 | 15.33 | 14.68 | 14.95 | 0 | -0.06(-0.40%) |
Dec 03, 2013 | 15.17 | 15.26 | 14.87 | 15.01 | 0 | -0.23(-1.53%) |
Dec 02, 2013 | 15.45 | 15.90 | 15.11 | 15.24 | 395,806 | -0.28(-1.81%) |
Nov 29, 2013 | 15.91 | 15.91 | 15.49 | 15.52 | 0 | -0.27(-1.74%) |
Nov 27, 2013 | 15.65 | 15.95 | 15.60 | 15.80 | 0 | +0.21(+1.32%) |
Nov 26, 2013 | 15.39 | 15.67 | 15.19 | 15.59 | 0 | +0.24(+1.56%) |
Nov 25, 2013 | 15.32 | 15.40 | 15.14 | 15.35 | 204,169 | +0.01(+0.10%) |
Nov 22, 2013 | 15.41 | 15.51 | 15.28 | 15.34 | 0 | -0.05(-0.35%) |
Nov 21, 2013 | 15.28 | 15.46 | 15.15 | 15.39 | 275,397 | +0.16(+1.04%) |
Nov 20, 2013 | 15.39 | 15.48 | 15.07 | 15.23 | 0 | -0.05(-0.35%) |
Nov 19, 2013 | 15.33 | 15.43 | 15.18 | 15.29 | 262,876 | -0.01(-0.04%) |
Nov 18, 2013 | 15.66 | 15.66 | 15.18 | 15.29 | 0 | -0.26(-1.68%) |
Nov 15, 2013 | 15.51 | 15.69 | 15.34 | 15.56 | 0 | +0.05(+0.33%) |
Nov 14, 2013 | 15.51 | 15.69 | 15.46 | 15.51 | 0 | -0.04(-0.25%) |
Nov 13, 2013 | 15.56 | 15.68 | 15.49 | 15.54 | 0 | -0.11(-0.68%) |
Nov 12, 2013 | 15.58 | 15.82 | 15.53 | 15.65 | 0 | +0.07(+0.44%) |
Nov 11, 2013 | 15.96 | 16.01 | 15.55 | 15.58 | 0 | -0.40(-2.53%) |
Nov 08, 2013 | 15.53 | 16.13 | 15.49 | 15.99 | 0 | +0.40(+2.58%) |
Nov 07, 2013 | 16.03 | 16.17 | 15.54 | 15.59 | 573,535 | -0.40(-2.53%) |
Nov 06, 2013 | 15.95 | 16.18 | 15.81 | 15.99 | 634,447 | +0.14(+0.88%) |
Nov 05, 2013 | 15.98 | 15.98 | 15.74 | 15.85 | 367,298 | -0.16(-1.00%) |
Nov 04, 2013 | 15.94 | 16.04 | 15.77 | 16.01 | 421,454 | +0.10(+0.60%) |
Nov 01, 2013 | 15.71 | 16.04 | 15.51 | 15.92 | 0 | +0.17(+1.10%) |
Oct 31, 2013 | 15.86 | 16.03 | 15.55 | 15.74 | 0 | -0.15(-0.97%) |
Oct 30, 2013 | 15.85 | 16.06 | 15.78 | 15.90 | 483,812 | +0.01(+0.06%) |
Oct 29, 2013 | 15.59 | 15.95 | 15.59 | 15.89 | 0 | +0.32(+2.04%) |
Oct 28, 2013 | 15.28 | 15.67 | 15.28 | 15.57 | 0 | +0.26(+1.67%) |
Oct 25, 2013 | 15.15 | 15.37 | 14.91 | 15.31 | 0 | +0.12(+0.78%) |
Oct 24, 2013 | 14.79 | 15.20 | 14.72 | 15.20 | 975,755 | +0.41(+2.78%) |
Oct 23, 2013 | 14.51 | 14.91 | 14.43 | 14.79 | 0 | +0.24(+1.64%) |
Oct 22, 2013 | 14.19 | 14.58 | 13.99 | 14.55 | 638,813 | +0.46(+3.25%) |
Oct 21, 2013 | 14.13 | 14.28 | 13.87 | 14.09 | 839,940 | -0.04(-0.29%) |
Oct 18, 2013 | 13.98 | 14.25 | 13.62 | 14.13 | 1,035,531 | +0.25(+1.80%) |
Oct 17, 2013 | 12.92 | 14.51 | 12.92 | 13.88 | 2,232,290 | +1.23(+9.76%) |
Oct 16, 2013 | 12.62 | 12.69 | 12.46 | 12.65 | 336,034 | +0.15(+1.21%) |
Oct 15, 2013 | 12.53 | 12.69 | 12.30 | 12.49 | 311,102 | -0.11(-0.90%) |
Oct 14, 2013 | 12.52 | 12.64 | 12.40 | 12.61 | 126,547 | +0.03(+0.26%) |
Oct 11, 2013 | 12.27 | 12.59 | 12.00 | 12.58 | 0 | +0.18(+1.42%) |
Oct 10, 2013 | 11.92 | 12.51 | 11.92 | 12.40 | 178,703 | +0.64(+5.47%) |
Oct 09, 2013 | 11.73 | 12.00 | 11.48 | 11.76 | 335,866 | +0.12(+1.02%) |
Oct 08, 2013 | 11.93 | 11.93 | 11.61 | 11.64 | 411,212 | -0.29(-2.42%) |
Oct 07, 2013 | 12.26 | 12.40 | 11.89 | 11.93 | 0 | -0.48(-3.86%) |
Oct 04, 2013 | 12.18 | 12.54 | 11.95 | 12.41 | 0 | +0.20(+1.63%) |
Oct 03, 2013 | 12.50 | 12.65 | 12.19 | 12.21 | 0 | -0.33(-2.61%) |
Oct 02, 2013 | 12.60 | 12.77 | 12.46 | 12.53 | 119,481 | -0.13(-1.01%) |