Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.69 | 16.60 | 16.60 | 16.60 | 446,947 | +1.12(+7.26%) |
Dec 30, 2013 | 15.31 | 15.57 | 15.31 | 15.47 | 121,141 | +0.11(+0.70%) |
Dec 27, 2013 | 15.31 | 15.42 | 15.25 | 15.36 | 113,240 | -0.14(-0.91%) |
Dec 26, 2013 | 15.49 | 15.62 | 15.19 | 15.50 | 49,577 | +0.04(+0.27%) |
Dec 24, 2013 | 15.39 | 15.58 | 15.29 | 15.46 | 53,822 | +0.13(+0.86%) |
Dec 23, 2013 | 15.32 | 15.46 | 15.22 | 15.33 | 110,945 | +0.01(+0.05%) |
Dec 20, 2013 | 15.12 | 15.35 | 15.09 | 15.32 | 368,659 | +0.24(+1.59%) |
Dec 19, 2013 | 15.13 | 15.17 | 14.98 | 15.08 | 211,855 | -0.12(-0.81%) |
Dec 18, 2013 | 15.01 | 15.21 | 14.97 | 15.21 | 205,902 | +0.26(+1.71%) |
Dec 17, 2013 | 15.12 | 15.16 | 14.84 | 14.95 | 85,584 | -0.17(-1.15%) |
Dec 16, 2013 | 14.80 | 15.16 | 14.69 | 15.12 | 118,856 | +0.34(+2.29%) |
Dec 13, 2013 | 14.74 | 14.89 | 14.65 | 14.79 | 72,833 | +0.12(+0.79%) |
Dec 12, 2013 | 14.74 | 14.74 | 14.60 | 14.67 | 43,134 | -0.10(-0.67%) |
Dec 11, 2013 | 14.91 | 14.99 | 14.65 | 14.77 | 48,274 | -0.16(-1.05%) |
Dec 10, 2013 | 15.09 | 15.13 | 14.88 | 14.93 | 62,311 | -0.17(-1.15%) |
Dec 09, 2013 | 15.28 | 15.28 | 15.04 | 15.10 | 64,068 | -0.12(-0.81%) |
Dec 06, 2013 | 15.08 | 15.30 | 15.01 | 15.22 | 49,824 | +0.20(+1.32%) |
Dec 05, 2013 | 15.07 | 15.12 | 14.93 | 15.03 | 59,712 | -0.08(-0.55%) |
Dec 04, 2013 | 14.91 | 15.16 | 14.89 | 15.11 | 75,029 | +0.10(+0.66%) |
Dec 03, 2013 | 15.08 | 15.16 | 14.89 | 15.01 | 72,090 | -0.14(-0.93%) |
Dec 02, 2013 | 15.36 | 15.42 | 15.12 | 15.15 | 58,416 | -0.26(-1.66%) |
Nov 29, 2013 | 15.50 | 15.53 | 15.18 | 15.41 | 40,285 | -0.01(-0.05%) |
Nov 27, 2013 | 15.17 | 15.44 | 15.17 | 15.41 | 52,856 | +0.24(+1.58%) |
Nov 26, 2013 | 15.45 | 15.46 | 15.12 | 15.17 | 79,484 | -0.29(-1.87%) |
Nov 25, 2013 | 15.58 | 15.58 | 15.45 | 15.46 | 75,858 | -0.09(-0.58%) |
Nov 22, 2013 | 15.35 | 15.65 | 15.35 | 15.55 | 134,919 | +0.24(+1.56%) |
Nov 21, 2013 | 15.35 | 15.47 | 15.22 | 15.31 | 102,448 | +0.06(+0.38%) |
Nov 20, 2013 | 15.49 | 15.49 | 15.22 | 15.26 | 77,587 | -0.23(-1.49%) |
Nov 19, 2013 | 15.38 | 15.68 | 15.36 | 15.49 | 131,033 | +0.16(+1.02%) |
Nov 18, 2013 | 15.21 | 15.69 | 15.21 | 15.33 | 120,405 | +0.12(+0.81%) |
Nov 15, 2013 | 14.97 | 15.23 | 14.97 | 15.21 | 76,039 | +0.21(+1.38%) |
Nov 14, 2013 | 14.97 | 15.06 | 14.87 | 15.00 | 47,991 | +0.05(+0.33%) |
Nov 12, 2013 | 14.86 | 14.99 | 14.79 | 14.95 | 107,564 | +0.11(+0.72%) |
Nov 11, 2013 | 14.79 | 14.97 | 14.69 | 14.84 | 100,089 | +0.03(+0.22%) |
Nov 08, 2013 | 14.57 | 15.05 | 14.57 | 14.81 | 139,345 | +0.22(+1.53%) |
Nov 07, 2013 | 14.74 | 14.79 | 14.53 | 14.59 | 94,695 | -0.12(-0.79%) |
Nov 06, 2013 | 14.81 | 14.82 | 14.65 | 14.70 | 47,888 | -0.06(-0.39%) |
Nov 05, 2013 | 14.77 | 14.85 | 14.70 | 14.76 | 99,772 | -0.03(-0.22%) |
Nov 04, 2013 | 14.64 | 14.82 | 14.47 | 14.79 | 152,060 | +0.21(+1.47%) |
Nov 01, 2013 | 14.38 | 14.62 | 14.26 | 14.58 | 169,351 | +0.17(+1.15%) |
Oct 31, 2013 | 14.46 | 14.64 | 14.36 | 14.41 | 149,037 | -0.03(-0.23%) |
Oct 30, 2013 | 14.38 | 14.57 | 14.29 | 14.45 | 135,354 | +0.11(+0.75%) |
Oct 29, 2013 | 14.33 | 14.41 | 14.21 | 14.34 | 79,741 | +0.02(+0.17%) |
Oct 28, 2013 | 14.33 | 14.41 | 14.22 | 14.32 | 85,421 | +0.02(+0.12%) |
Oct 25, 2013 | 14.46 | 14.46 | 14.25 | 14.30 | 54,131 | -0.12(-0.80%) |
Oct 24, 2013 | 14.04 | 14.56 | 14.04 | 14.41 | 140,281 | +0.28(+1.99%) |
Oct 23, 2013 | 14.32 | 14.46 | 14.13 | 14.13 | 135,292 | -0.28(-1.95%) |
Oct 22, 2013 | 14.56 | 14.61 | 14.26 | 14.41 | 146,115 | -0.07(-0.51%) |
Oct 21, 2013 | 14.18 | 14.65 | 14.13 | 14.49 | 211,182 | +0.40(+2.81%) |
Oct 18, 2013 | 14.18 | 14.25 | 14.03 | 14.09 | 229,713 | +0.02(+0.12%) |
Oct 17, 2013 | 13.88 | 14.22 | 13.88 | 14.08 | 171,459 | +0.17(+1.25%) |
Oct 16, 2013 | 13.76 | 13.94 | 13.69 | 13.90 | 81,553 | +0.26(+1.88%) |
Oct 15, 2013 | 13.55 | 13.70 | 13.50 | 13.65 | 82,675 | +0.07(+0.55%) |
Oct 14, 2013 | 13.44 | 13.65 | 13.44 | 13.57 | 83,441 | +0.03(+0.24%) |
Oct 11, 2013 | 13.43 | 13.71 | 13.43 | 13.54 | 191,756 | +0.03(+0.24%) |
Oct 10, 2013 | 13.37 | 13.53 | 13.29 | 13.51 | 112,142 | +0.32(+2.44%) |
Oct 09, 2013 | 12.94 | 13.33 | 12.94 | 13.18 | 111,695 | +0.25(+1.92%) |
Oct 08, 2013 | 13.04 | 13.18 | 12.94 | 12.94 | 88,105 | -0.07(-0.57%) |
Oct 07, 2013 | 12.69 | 13.18 | 12.61 | 13.01 | 107,769 | +0.39(+3.08%) |
Oct 04, 2013 | 12.42 | 12.74 | 12.42 | 12.62 | 28,004 | +0.17(+1.33%) |
Oct 03, 2013 | 12.37 | 12.48 | 12.33 | 12.46 | 60,802 | +0.06(+0.47%) |
Oct 02, 2013 | 12.48 | 12.51 | 12.32 | 12.40 | 66,836 | -0.18(-1.44%) |