Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.17 | 14.18 | 14.18 | 14.18 | 43,681 | -0.02(-0.14%) |
Dec 30, 2013 | 14.18 | 14.21 | 14.16 | 14.20 | 43,363 | +0.06(+0.40%) |
Dec 27, 2013 | 14.11 | 14.18 | 14.11 | 14.15 | 36,059 | +0.01(+0.09%) |
Dec 26, 2013 | 14.05 | 14.13 | 14.05 | 14.13 | 53,261 | +0.07(+0.49%) |
Dec 24, 2013 | 14.04 | 14.10 | 14.00 | 14.07 | 34,081 | +0.05(+0.37%) |
Dec 23, 2013 | 13.92 | 14.02 | 13.92 | 14.01 | 66,909 | +0.11(+0.78%) |
Dec 20, 2013 | 13.79 | 13.92 | 13.69 | 13.90 | 52,462 | +0.12(+0.91%) |
Dec 19, 2013 | 13.65 | 13.86 | 13.64 | 13.78 | 89,566 | +0.06(+0.44%) |
Dec 18, 2013 | 13.55 | 13.72 | 13.52 | 13.72 | 101,518 | +0.12(+0.89%) |
Dec 17, 2013 | 13.56 | 13.60 | 13.52 | 13.60 | 56,122 | +0.01(+0.06%) |
Dec 16, 2013 | 13.57 | 13.64 | 13.57 | 13.59 | 40,469 | +0.02(+0.15%) |
Dec 13, 2013 | 13.68 | 13.68 | 13.51 | 13.57 | 33,909 | +0.00(+0.00%) |
Dec 12, 2013 | 13.61 | 13.63 | 13.38 | 13.57 | 334,399 | -0.07(-0.53%) |
Dec 11, 2013 | 13.88 | 13.91 | 13.64 | 13.64 | 57,870 | -0.27(-1.93%) |
Dec 10, 2013 | 13.90 | 13.98 | 13.79 | 13.91 | 100,955 | -0.02(-0.12%) |
Dec 09, 2013 | 13.89 | 13.93 | 13.89 | 13.93 | 23,108 | +0.00(+0.00%) |
Dec 06, 2013 | 13.84 | 13.94 | 13.84 | 13.93 | 36,126 | +0.16(+1.14%) |
Dec 05, 2013 | 13.72 | 13.80 | 13.72 | 13.77 | 117,529 | -0.02(-0.15%) |
Dec 04, 2013 | 13.84 | 13.84 | 13.76 | 13.79 | 84,805 | -0.01(-0.09%) |
Dec 03, 2013 | 13.86 | 13.88 | 13.80 | 13.80 | 75,928 | -0.10(-0.75%) |
Dec 02, 2013 | 13.90 | 14.07 | 13.90 | 13.91 | 41,566 | -0.04(-0.26%) |
Nov 29, 2013 | 13.97 | 14.00 | 13.94 | 13.95 | 3,062 | +0.03(+0.23%) |
Nov 27, 2013 | 13.86 | 13.95 | 13.86 | 13.91 | 25,742 | +0.06(+0.44%) |
Nov 26, 2013 | 13.84 | 13.91 | 13.82 | 13.85 | 56,462 | -0.01(-0.06%) |
Nov 25, 2013 | 13.96 | 13.96 | 13.85 | 13.86 | 78,286 | -0.12(-0.86%) |
Nov 22, 2013 | 13.80 | 14.01 | 13.80 | 13.98 | 47,555 | +0.18(+1.28%) |
Nov 21, 2013 | 13.41 | 13.85 | 13.41 | 13.80 | 82,800 | +0.03(+0.21%) |
Nov 20, 2013 | 13.80 | 13.86 | 13.74 | 13.77 | 76,918 | -0.01(-0.07%) |
Nov 19, 2013 | 13.77 | 13.82 | 13.72 | 13.78 | 99,399 | -0.04(-0.26%) |
Nov 18, 2013 | 13.84 | 13.90 | 13.82 | 13.82 | 69,678 | -0.01(-0.04%) |
Nov 15, 2013 | 13.89 | 13.89 | 13.79 | 13.83 | 54,025 | -0.05(-0.33%) |
Nov 14, 2013 | 13.71 | 13.90 | 13.65 | 13.87 | 126,250 | +0.23(+1.71%) |
Nov 13, 2013 | 13.56 | 13.64 | 13.53 | 13.64 | 62,406 | +0.04(+0.28%) |
Nov 12, 2013 | 13.62 | 13.62 | 13.57 | 13.60 | 34,819 | -0.07(-0.53%) |
Nov 11, 2013 | 13.57 | 13.67 | 13.57 | 13.67 | 67,330 | +0.11(+0.78%) |
Nov 08, 2013 | 13.47 | 13.57 | 13.47 | 13.57 | 49,630 | +0.09(+0.68%) |
Nov 07, 2013 | 13.65 | 13.66 | 13.47 | 13.48 | 96,150 | -0.11(-0.81%) |
Nov 06, 2013 | 13.58 | 13.60 | 13.49 | 13.59 | 60,914 | +0.06(+0.42%) |
Nov 05, 2013 | 13.46 | 13.55 | 13.46 | 13.53 | 27,030 | -0.01(-0.06%) |
Nov 04, 2013 | 13.54 | 13.55 | 13.45 | 13.54 | 37,336 | +0.11(+0.79%) |
Nov 01, 2013 | 13.49 | 13.56 | 13.39 | 13.43 | 77,694 | -0.06(-0.42%) |
Oct 31, 2013 | 13.52 | 13.53 | 13.47 | 13.49 | 63,742 | -0.07(-0.50%) |
Oct 30, 2013 | 13.57 | 13.58 | 13.48 | 13.56 | 48,244 | -0.02(-0.11%) |
Oct 29, 2013 | 13.45 | 13.57 | 13.45 | 13.57 | 49,000 | +0.13(+0.99%) |
Oct 28, 2013 | 13.41 | 13.51 | 13.41 | 13.44 | 54,841 | +0.04(+0.28%) |
Oct 25, 2013 | 13.38 | 13.42 | 13.36 | 13.40 | 67,976 | -0.01(-0.06%) |
Oct 24, 2013 | 13.42 | 13.42 | 13.37 | 13.41 | 21,305 | +0.02(+0.11%) |
Oct 23, 2013 | 13.26 | 13.40 | 13.23 | 13.39 | 186,658 | +0.02(+0.14%) |
Oct 22, 2013 | 13.30 | 13.40 | 13.28 | 13.37 | 141,527 | +0.08(+0.57%) |
Oct 21, 2013 | 13.32 | 13.38 | 13.27 | 13.30 | 75,622 | -0.07(-0.51%) |
Oct 18, 2013 | 13.28 | 13.38 | 13.28 | 13.37 | 12,812 | +0.09(+0.66%) |
Oct 17, 2013 | 13.17 | 13.28 | 13.17 | 13.28 | 65,603 | +0.09(+0.69%) |
Oct 16, 2013 | 13.08 | 13.19 | 13.07 | 13.19 | 83,788 | +0.13(+0.99%) |
Oct 15, 2013 | 13.07 | 13.14 | 13.00 | 13.06 | 64,159 | -0.05(-0.35%) |
Oct 14, 2013 | 12.96 | 13.12 | 12.96 | 13.10 | 50,806 | +0.10(+0.79%) |
Oct 11, 2013 | 12.94 | 13.07 | 12.93 | 13.00 | 43,502 | +0.04(+0.32%) |
Oct 10, 2013 | 12.80 | 12.99 | 12.79 | 12.96 | 75,722 | +0.22(+1.73%) |
Oct 09, 2013 | 12.85 | 12.85 | 12.71 | 12.74 | 48,831 | -0.13(-1.00%) |
Oct 08, 2013 | 12.97 | 13.02 | 12.79 | 12.87 | 103,056 | -0.11(-0.88%) |
Oct 07, 2013 | 13.00 | 13.02 | 12.98 | 12.98 | 61,924 | -0.08(-0.58%) |
Oct 04, 2013 | 13.02 | 13.09 | 13.02 | 13.06 | 42,505 | +0.10(+0.79%) |
Oct 03, 2013 | 13.04 | 13.35 | 12.91 | 12.96 | 99,010 | -0.07(-0.52%) |
Oct 02, 2013 | 12.96 | 13.03 | 12.92 | 13.02 | 42,624 | -0.02(-0.17%) |