Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.27 | 15.51 | 15.51 | 15.51 | 552,972 | +0.23(+1.53%) |
Dec 30, 2013 | 15.28 | 15.38 | 15.12 | 15.28 | 1,111,542 | -0.10(-0.66%) |
Dec 27, 2013 | 15.34 | 15.48 | 15.28 | 15.38 | 479,509 | +0.08(+0.55%) |
Dec 26, 2013 | 15.35 | 15.35 | 15.02 | 15.29 | 777,314 | -0.05(-0.31%) |
Dec 24, 2013 | 15.12 | 15.48 | 15.05 | 15.34 | 710,257 | +0.32(+2.11%) |
Dec 23, 2013 | 14.61 | 15.14 | 14.47 | 15.02 | 1,405,769 | +0.55(+3.81%) |
Dec 20, 2013 | 14.08 | 14.77 | 14.08 | 14.47 | 1,725,742 | +0.45(+3.21%) |
Dec 19, 2013 | 13.87 | 14.05 | 13.55 | 14.02 | 1,250,263 | +0.03(+0.21%) |
Dec 18, 2013 | 14.34 | 14.49 | 13.92 | 13.99 | 836,628 | -0.33(-2.30%) |
Dec 17, 2013 | 14.23 | 14.70 | 14.12 | 14.32 | 1,175,523 | +0.24(+1.70%) |
Dec 16, 2013 | 13.78 | 14.38 | 13.73 | 14.08 | 1,941,266 | +0.20(+1.47%) |
Dec 13, 2013 | 13.68 | 13.94 | 13.65 | 13.88 | 1,117,791 | +0.20(+1.49%) |
Dec 12, 2013 | 13.83 | 13.92 | 13.48 | 13.68 | 1,073,018 | -0.19(-1.34%) |
Dec 11, 2013 | 14.24 | 14.27 | 13.80 | 13.86 | 1,111,836 | -0.37(-2.61%) |
Dec 10, 2013 | 14.20 | 14.47 | 14.11 | 14.23 | 1,115,504 | +0.00(+0.00%) |
Dec 09, 2013 | 14.53 | 14.55 | 14.13 | 14.23 | 1,986,809 | -0.30(-2.06%) |
Dec 06, 2013 | 14.31 | 14.66 | 14.15 | 14.53 | 1,405,480 | +0.31(+2.15%) |
Dec 05, 2013 | 14.71 | 14.77 | 14.05 | 14.23 | 1,831,094 | -0.53(-3.61%) |
Dec 04, 2013 | 14.57 | 14.86 | 14.53 | 14.76 | 1,030,208 | +0.29(+2.03%) |
Dec 03, 2013 | 14.43 | 14.70 | 14.39 | 14.47 | 977,289 | -0.02(-0.12%) |
Dec 02, 2013 | 14.54 | 14.64 | 14.44 | 14.48 | 599,724 | -0.06(-0.40%) |
Nov 29, 2013 | 14.61 | 14.66 | 14.52 | 14.54 | 476,939 | +0.02(+0.16%) |
Nov 27, 2013 | 14.36 | 14.55 | 14.30 | 14.52 | 687,476 | +0.22(+1.50%) |
Nov 26, 2013 | 14.10 | 14.32 | 13.96 | 14.30 | 1,898,266 | +0.15(+1.03%) |
Nov 25, 2013 | 14.37 | 14.46 | 14.11 | 14.16 | 1,089,901 | -0.25(-1.74%) |
Nov 22, 2013 | 14.71 | 14.76 | 14.37 | 14.41 | 2,314,513 | -0.27(-1.86%) |
Nov 21, 2013 | 15.19 | 15.19 | 14.59 | 14.68 | 3,246,017 | -0.33(-2.21%) |
Nov 20, 2013 | 16.11 | 16.11 | 14.84 | 15.01 | 3,607,194 | -1.39(-8.47%) |
Nov 19, 2013 | 16.14 | 16.51 | 16.05 | 16.40 | 1,526,027 | +0.37(+2.28%) |
Nov 18, 2013 | 15.93 | 16.17 | 15.87 | 16.04 | 2,085,375 | +0.17(+1.06%) |
Nov 15, 2013 | 15.73 | 15.95 | 15.61 | 15.87 | 2,989,882 | +0.23(+1.49%) |
Nov 14, 2013 | 15.67 | 15.74 | 15.32 | 15.64 | 908,917 | -0.05(-0.33%) |
Nov 13, 2013 | 15.62 | 15.69 | 15.41 | 15.69 | 961,546 | -0.08(-0.52%) |
Nov 12, 2013 | 15.86 | 15.88 | 15.66 | 15.77 | 606,321 | -0.12(-0.73%) |
Nov 11, 2013 | 16.00 | 16.09 | 15.76 | 15.89 | 760,955 | -0.10(-0.62%) |
Nov 08, 2013 | 16.11 | 16.14 | 15.84 | 15.98 | 624,413 | -0.13(-0.79%) |
Nov 07, 2013 | 16.28 | 16.40 | 16.09 | 16.11 | 785,230 | -0.17(-1.04%) |
Nov 06, 2013 | 16.37 | 16.54 | 16.22 | 16.28 | 654,596 | -0.09(-0.53%) |
Nov 05, 2013 | 16.66 | 16.67 | 16.27 | 16.37 | 651,635 | -0.35(-2.09%) |
Nov 04, 2013 | 15.86 | 16.79 | 15.84 | 16.72 | 1,377,958 | +0.85(+5.39%) |
Nov 01, 2013 | 16.05 | 16.14 | 15.72 | 15.86 | 1,346,573 | -0.19(-1.19%) |
Oct 31, 2013 | 16.51 | 16.51 | 15.93 | 16.05 | 577,949 | -0.44(-2.64%) |
Oct 30, 2013 | 16.51 | 16.57 | 16.40 | 16.49 | 417,795 | +0.05(+0.32%) |
Oct 29, 2013 | 16.90 | 16.98 | 16.36 | 16.44 | 597,433 | -0.40(-2.38%) |
Oct 28, 2013 | 16.16 | 16.90 | 15.91 | 16.84 | 1,196,005 | +0.65(+3.99%) |
Oct 25, 2013 | 16.26 | 16.26 | 16.04 | 16.19 | 717,031 | -0.03(-0.18%) |
Oct 24, 2013 | 16.19 | 16.35 | 15.90 | 16.22 | 1,335,934 | -0.01(-0.07%) |
Oct 23, 2013 | 16.05 | 16.28 | 15.97 | 16.23 | 828,329 | +0.09(+0.58%) |
Oct 22, 2013 | 15.87 | 16.16 | 15.80 | 16.14 | 1,206,427 | +0.30(+1.91%) |
Oct 21, 2013 | 15.81 | 15.89 | 15.79 | 15.84 | 1,303,858 | +0.07(+0.44%) |
Oct 18, 2013 | 15.99 | 16.11 | 15.73 | 15.77 | 1,475,255 | -0.20(-1.24%) |
Oct 17, 2013 | 16.19 | 16.22 | 15.94 | 15.97 | 1,063,801 | -0.13(-0.83%) |
Oct 16, 2013 | 15.96 | 16.14 | 15.95 | 16.10 | 1,362,313 | +0.19(+1.17%) |
Oct 15, 2013 | 16.14 | 16.14 | 15.91 | 15.91 | 1,276,764 | -0.23(-1.41%) |
Oct 14, 2013 | 16.09 | 16.19 | 16.00 | 16.14 | 864,611 | -0.02(-0.14%) |
Oct 11, 2013 | 16.26 | 16.44 | 16.01 | 16.16 | 1,424,064 | -0.29(-1.77%) |
Oct 10, 2013 | 16.64 | 16.71 | 16.37 | 16.46 | 936,168 | -0.03(-0.18%) |
Oct 09, 2013 | 16.81 | 16.81 | 16.43 | 16.48 | 1,108,146 | -0.32(-1.90%) |
Oct 08, 2013 | 17.08 | 17.19 | 16.78 | 16.80 | 744,448 | -0.30(-1.73%) |
Oct 07, 2013 | 17.46 | 17.50 | 17.08 | 17.10 | 1,032,560 | -0.39(-2.23%) |
Oct 04, 2013 | 17.66 | 17.73 | 17.46 | 17.49 | 756,621 | -0.19(-1.05%) |
Oct 03, 2013 | 17.50 | 17.72 | 17.47 | 17.68 | 1,748,286 | -0.01(-0.07%) |
Oct 02, 2013 | 17.67 | 17.90 | 17.62 | 17.69 | 1,972,839 | -0.06(-0.33%) |