Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.19 | 15.97 | 15.97 | 15.97 | 19,084 | -0.24(-1.47%) |
Dec 30, 2013 | 15.98 | 16.45 | 15.83 | 16.21 | 41,840 | +0.16(+0.99%) |
Dec 27, 2013 | 16.26 | 16.26 | 15.93 | 16.05 | 15,408 | -0.13(-0.79%) |
Dec 26, 2013 | 16.60 | 16.60 | 16.13 | 16.18 | 15,801 | -0.42(-2.54%) |
Dec 24, 2013 | 16.74 | 16.74 | 16.30 | 16.60 | 17,302 | -0.14(-0.86%) |
Dec 23, 2013 | 16.77 | 16.96 | 16.68 | 16.74 | 57,661 | -0.02(-0.14%) |
Dec 20, 2013 | 16.00 | 16.84 | 15.77 | 16.77 | 215,663 | +0.84(+5.30%) |
Dec 19, 2013 | 16.12 | 16.15 | 15.89 | 15.92 | 12,338 | -0.23(-1.43%) |
Dec 18, 2013 | 16.09 | 16.15 | 15.94 | 16.15 | 23,473 | +0.08(+0.50%) |
Dec 17, 2013 | 16.21 | 16.21 | 16.04 | 16.07 | 21,509 | -0.14(-0.84%) |
Dec 16, 2013 | 16.21 | 16.25 | 16.01 | 16.21 | 57,096 | +0.00(+0.00%) |
Dec 13, 2013 | 15.93 | 16.40 | 15.90 | 16.21 | 46,088 | +0.25(+1.60%) |
Dec 12, 2013 | 15.87 | 16.04 | 15.70 | 15.95 | 44,235 | +0.09(+0.55%) |
Dec 11, 2013 | 15.97 | 15.98 | 15.61 | 15.87 | 28,848 | -0.14(-0.90%) |
Dec 10, 2013 | 16.10 | 16.17 | 15.85 | 16.01 | 24,359 | -0.17(-1.03%) |
Dec 09, 2013 | 16.38 | 16.38 | 14.67 | 16.18 | 68,002 | -0.21(-1.26%) |
Dec 06, 2013 | 16.05 | 16.55 | 16.02 | 16.38 | 0 | +0.38(+2.39%) |
Dec 05, 2013 | 16.03 | 16.05 | 15.93 | 16.00 | 0 | +0.02(+0.10%) |
Dec 04, 2013 | 16.07 | 16.16 | 15.94 | 15.98 | 0 | -0.10(-0.64%) |
Dec 03, 2013 | 15.98 | 16.20 | 15.98 | 16.09 | 0 | -0.10(-0.64%) |
Dec 02, 2013 | 16.14 | 16.31 | 16.05 | 16.19 | 0 | -0.01(-0.05%) |
Nov 29, 2013 | 16.10 | 16.34 | 16.03 | 16.20 | 0 | +0.10(+0.64%) |
Nov 27, 2013 | 15.88 | 16.42 | 15.88 | 16.10 | 0 | +0.21(+1.35%) |
Nov 26, 2013 | 15.36 | 15.93 | 15.36 | 15.88 | 0 | -0.08(-0.50%) |
Nov 25, 2013 | 15.96 | 15.96 | 15.83 | 15.96 | 21,165 | +0.00(+0.00%) |
Nov 22, 2013 | 15.74 | 16.05 | 15.64 | 15.96 | 0 | +0.22(+1.42%) |
Nov 21, 2013 | 15.85 | 15.85 | 15.61 | 15.74 | 18,409 | -0.05(-0.30%) |
Nov 20, 2013 | 15.82 | 15.98 | 15.74 | 15.79 | 0 | -0.03(-0.20%) |
Nov 19, 2013 | 15.50 | 15.94 | 15.42 | 15.82 | 32,615 | +0.33(+2.11%) |
Nov 18, 2013 | 15.71 | 15.71 | 15.22 | 15.49 | 0 | -0.22(-1.37%) |
Nov 15, 2013 | 15.72 | 15.88 | 15.44 | 15.71 | 0 | -0.01(-0.05%) |
Nov 14, 2013 | 15.68 | 15.83 | 15.52 | 15.71 | 0 | +0.01(+0.05%) |
Nov 12, 2013 | 15.21 | 15.83 | 15.16 | 15.71 | 0 | +0.42(+2.76%) |
Nov 11, 2013 | 15.30 | 15.30 | 14.82 | 15.28 | 0 | -0.09(-0.57%) |
Nov 08, 2013 | 15.05 | 15.53 | 15.05 | 15.37 | 0 | +0.30(+2.01%) |
Nov 07, 2013 | 15.27 | 15.27 | 15.07 | 15.07 | 14,119 | -0.18(-1.15%) |
Nov 06, 2013 | 15.33 | 15.33 | 15.14 | 15.24 | 12,660 | -0.09(-0.57%) |
Nov 05, 2013 | 15.13 | 15.34 | 15.12 | 15.33 | 0 | +0.14(+0.94%) |
Nov 04, 2013 | 15.12 | 15.87 | 14.93 | 15.19 | 30,890 | +0.07(+0.47%) |
Nov 01, 2013 | 15.28 | 15.28 | 14.97 | 15.12 | 0 | -0.19(-1.25%) |
Oct 31, 2013 | 15.59 | 15.68 | 15.30 | 15.31 | 0 | -0.32(-2.04%) |
Oct 30, 2013 | 15.78 | 15.84 | 15.63 | 15.63 | 16,526 | -0.10(-0.61%) |
Oct 29, 2013 | 15.97 | 16.14 | 15.69 | 15.72 | 0 | -0.24(-1.50%) |
Oct 28, 2013 | 16.01 | 16.01 | 15.86 | 15.96 | 0 | -0.05(-0.30%) |
Oct 25, 2013 | 15.81 | 16.14 | 15.70 | 16.01 | 0 | +0.24(+1.51%) |
Oct 24, 2013 | 15.90 | 15.90 | 15.72 | 15.77 | 17,309 | -0.04(-0.25%) |
Oct 23, 2013 | 16.27 | 16.27 | 15.78 | 15.81 | 0 | -0.46(-2.84%) |
Oct 22, 2013 | 16.29 | 16.34 | 15.99 | 16.27 | 19,333 | +0.00(+0.00%) |
Oct 21, 2013 | 16.41 | 16.41 | 16.26 | 16.27 | 26,687 | -0.14(-0.87%) |
Oct 18, 2013 | 15.85 | 16.52 | 15.83 | 16.41 | 64,710 | +0.63(+3.99%) |
Oct 17, 2013 | 15.66 | 16.12 | 15.54 | 15.79 | 26,397 | +0.10(+0.61%) |
Oct 16, 2013 | 15.72 | 15.91 | 15.67 | 15.69 | 16,848 | +0.06(+0.36%) |
Oct 15, 2013 | 15.90 | 16.02 | 15.59 | 15.63 | 36,243 | -0.21(-1.36%) |
Oct 14, 2013 | 15.26 | 15.90 | 15.26 | 15.85 | 47,064 | +0.43(+2.79%) |
Oct 11, 2013 | 14.30 | 15.42 | 14.30 | 15.42 | 0 | +1.04(+7.20%) |
Oct 10, 2013 | 14.26 | 14.51 | 14.22 | 14.38 | 57,215 | +0.18(+1.29%) |
Oct 09, 2013 | 14.17 | 14.33 | 14.17 | 14.20 | 0 | +0.05(+0.34%) |
Oct 08, 2013 | 14.17 | 14.22 | 14.09 | 14.15 | 36,704 | -0.02(-0.17%) |
Oct 07, 2013 | 14.16 | 14.34 | 14.16 | 14.18 | 0 | -0.16(-1.11%) |
Oct 04, 2013 | 14.22 | 14.34 | 14.16 | 14.34 | 0 | +0.10(+0.73%) |
Oct 03, 2013 | 14.30 | 14.30 | 14.22 | 14.23 | 0 | -0.06(-0.45%) |
Oct 02, 2013 | 14.26 | 14.34 | 14.23 | 14.30 | 35,708 | +0.02(+0.17%) |