Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.52 | 15.52 | 15.52 | 0 | +0.03(+0.19%) | |
Dec 30, 2013 | 15.38 | 15.49 | 15.38 | 15.49 | 700 | +0.45(+2.99%) |
Dec 27, 2013 | 15.04 | 15.04 | 15.04 | 15.04 | 705 | +0.33(+2.26%) |
Dec 26, 2013 | 14.71 | 14.71 | 14.71 | 14.71 | 548 | +0.06(+0.40%) |
Dec 23, 2013 | 14.65 | 14.65 | 14.65 | 241 | +0.20(+1.38%) | |
Dec 20, 2013 | 14.38 | 14.45 | 14.38 | 14.45 | 4,747 | +0.42(+2.99%) |
Dec 19, 2013 | 14.03 | 14.03 | 14.03 | 14.03 | 704 | -0.09(-0.64%) |
Dec 18, 2013 | 14.12 | 14.12 | 14.12 | 14.12 | 290 | -0.04(-0.28%) |
Dec 17, 2013 | 14.20 | 14.21 | 14.07 | 14.16 | 3,102 | +0.11(+0.78%) |
Dec 16, 2013 | 14.05 | 14.05 | 14.05 | 14.05 | 130 | +0.19(+1.37%) |
Dec 12, 2013 | 13.86 | 13.86 | 13.86 | 64 | -0.30(-2.12%) | |
Dec 11, 2013 | 14.16 | 14.16 | 14.11 | 14.16 | 841 | -0.27(-1.87%) |
Dec 10, 2013 | 14.43 | 14.43 | 14.43 | 14.43 | 729 | +0.04(+0.28%) |
Dec 09, 2013 | 14.39 | 14.39 | 14.39 | 14.39 | 896 | -0.07(-0.48%) |
Dec 06, 2013 | 14.41 | 14.46 | 14.41 | 14.46 | 1,359 | +0.11(+0.77%) |
Dec 05, 2013 | 14.32 | 14.35 | 14.32 | 14.35 | 627 | +0.13(+0.91%) |
Dec 04, 2013 | 13.88 | 14.30 | 13.88 | 14.22 | 4,717 | +0.30(+2.16%) |
Dec 03, 2013 | 13.94 | 13.95 | 13.88 | 13.92 | 6,102 | -0.44(-3.06%) |
Dec 02, 2013 | 14.26 | 14.37 | 14.26 | 14.36 | 1,041 | +0.31(+2.21%) |
Nov 29, 2013 | 14.09 | 14.10 | 14.05 | 14.05 | 600 | +1.05(+8.06%) |
Nov 27, 2013 | 13.06 | 13.06 | 12.99 | 13.00 | 1,912 | +0.07(+0.56%) |
Nov 26, 2013 | 12.94 | 13.05 | 12.90 | 12.93 | 1,807 | -0.03(-0.23%) |
Nov 25, 2013 | 12.88 | 12.96 | 12.88 | 12.96 | 700 | +0.05(+0.39%) |
Nov 22, 2013 | 13.01 | 13.01 | 12.90 | 12.91 | 5,872 | -0.22(-1.68%) |
Nov 21, 2013 | 13.17 | 13.17 | 13.10 | 13.13 | 1,130 | -0.41(-3.04%) |
Nov 19, 2013 | 13.54 | 13.54 | 13.54 | 0 | -0.42(-2.99%) | |
Nov 18, 2013 | 13.97 | 13.97 | 13.90 | 13.96 | 3,518 | +0.17(+1.23%) |
Nov 15, 2013 | 13.59 | 13.80 | 13.57 | 13.79 | 19,987 | +0.45(+3.37%) |
Nov 14, 2013 | 13.71 | 13.71 | 13.05 | 13.34 | 14,334 | -0.44(-3.16%) |
Nov 12, 2013 | 13.87 | 13.87 | 13.76 | 13.78 | 11,869 | -0.27(-1.95%) |
Nov 11, 2013 | 14.05 | 14.05 | 14.04 | 14.05 | 9,025 | +0.10(+0.72%) |
Nov 08, 2013 | 13.98 | 13.98 | 13.93 | 13.95 | 5,934 | +0.55(+4.10%) |
Nov 07, 2013 | 13.40 | 13.40 | 13.40 | 13.40 | 2,784 | -0.21(-1.54%) |
Nov 06, 2013 | 13.59 | 13.64 | 13.59 | 13.61 | 2,367 | -0.43(-3.06%) |
Nov 05, 2013 | 14.08 | 14.08 | 14.03 | 14.04 | 8,371 | -0.16(-1.13%) |
Nov 04, 2013 | 13.80 | 14.33 | 13.80 | 14.20 | 11,834 | +1.27(+9.82%) |
Nov 01, 2013 | 12.93 | 12.93 | 12.93 | 12.93 | 150 | +0.13(+1.02%) |
Oct 31, 2013 | 12.89 | 12.89 | 12.80 | 12.80 | 725 | -0.33(-2.51%) |
Oct 30, 2013 | 13.13 | 13.13 | 13.13 | 13.13 | 150 | +0.01(+0.08%) |
Oct 29, 2013 | 13.18 | 13.18 | 13.10 | 13.12 | 3,458 | +0.25(+1.94%) |
Oct 28, 2013 | 12.87 | 12.87 | 12.87 | 12.87 | 1,500 | -0.04(-0.29%) |
Oct 25, 2013 | 12.79 | 12.91 | 12.78 | 12.91 | 6,071 | +0.18(+1.40%) |
Oct 24, 2013 | 12.98 | 13.00 | 12.50 | 12.73 | 23,175 | -0.38(-2.90%) |
Oct 23, 2013 | 13.09 | 13.13 | 13.09 | 13.11 | 4,392 | +0.06(+0.46%) |
Oct 22, 2013 | 13.05 | 13.05 | 13.05 | 13.05 | 106 | +0.04(+0.31%) |
Oct 21, 2013 | 13.00 | 13.01 | 12.96 | 13.01 | 7,696 | +0.13(+1.01%) |
Oct 18, 2013 | 12.85 | 12.88 | 12.83 | 12.88 | 992 | -0.03(-0.23%) |
Oct 17, 2013 | 12.86 | 12.91 | 12.84 | 12.91 | 8,455 | -0.03(-0.23%) |
Oct 16, 2013 | 12.89 | 12.94 | 12.89 | 12.94 | 411 | +0.03(+0.23%) |
Oct 15, 2013 | 12.89 | 12.91 | 12.89 | 12.91 | 1,677 | -0.05(-0.39%) |
Oct 14, 2013 | 12.92 | 12.96 | 12.91 | 12.96 | 8,208 | +0.00(+0.00%) |
Oct 11, 2013 | 12.98 | 12.98 | 12.80 | 12.96 | 2,498 | +0.07(+0.57%) |
Oct 10, 2013 | 12.77 | 12.89 | 12.76 | 12.89 | 3,808 | +0.17(+1.31%) |
Oct 09, 2013 | 12.70 | 12.72 | 12.70 | 12.72 | 3,105 | -0.20(-1.55%) |
Oct 08, 2013 | 12.91 | 12.92 | 12.90 | 12.92 | 1,235 | +0.16(+1.25%) |
Oct 07, 2013 | 12.76 | 12.76 | 12.76 | 12.76 | 224 | -0.09(-0.70%) |
Oct 04, 2013 | 12.86 | 12.90 | 12.85 | 12.85 | 1,848 | -0.24(-1.83%) |
Oct 03, 2013 | 13.05 | 13.09 | 13.05 | 13.09 | 2,100 | +0.25(+1.95%) |
Oct 02, 2013 | 12.75 | 12.84 | 12.74 | 12.84 | 14,182 | -0.05(-0.39%) |