Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.32 | 14.32 | 14.32 | 14.32 | 217,141 | -0.02(-0.11%) |
Dec 30, 2013 | 14.56 | 14.73 | 14.31 | 14.34 | 331,117 | -0.19(-1.30%) |
Dec 27, 2013 | 14.62 | 14.73 | 14.42 | 14.53 | 264,508 | -0.01(-0.04%) |
Dec 26, 2013 | 14.62 | 14.67 | 14.53 | 14.53 | 165,673 | +0.02(+0.11%) |
Dec 24, 2013 | 14.19 | 14.53 | 14.06 | 14.52 | 245,726 | +0.30(+2.12%) |
Dec 23, 2013 | 14.24 | 14.41 | 14.17 | 14.22 | 398,312 | +0.03(+0.22%) |
Dec 20, 2013 | 14.29 | 14.55 | 14.16 | 14.19 | 524,521 | -0.14(-1.00%) |
Dec 19, 2013 | 14.26 | 14.48 | 14.26 | 14.33 | 362,120 | +0.01(+0.07%) |
Dec 18, 2013 | 14.12 | 14.34 | 14.07 | 14.32 | 307,435 | +0.29(+2.04%) |
Dec 17, 2013 | 13.88 | 14.16 | 13.85 | 14.03 | 315,164 | +0.19(+1.40%) |
Dec 16, 2013 | 13.72 | 13.94 | 13.72 | 13.84 | 168,983 | +0.20(+1.50%) |
Dec 13, 2013 | 13.62 | 13.70 | 13.55 | 13.63 | 149,074 | +0.08(+0.60%) |
Dec 12, 2013 | 13.44 | 13.60 | 13.34 | 13.55 | 136,359 | +0.13(+0.95%) |
Dec 11, 2013 | 13.58 | 13.58 | 13.24 | 13.42 | 323,715 | -0.01(-0.08%) |
Dec 10, 2013 | 13.68 | 13.75 | 13.40 | 13.43 | 199,479 | -0.27(-1.98%) |
Dec 09, 2013 | 13.92 | 13.92 | 13.62 | 13.70 | 326,618 | -0.16(-1.18%) |
Dec 06, 2013 | 13.77 | 13.95 | 13.77 | 13.87 | 121,619 | +0.25(+1.80%) |
Dec 05, 2013 | 13.66 | 13.73 | 13.54 | 13.62 | 180,922 | -0.05(-0.37%) |
Dec 04, 2013 | 13.43 | 13.78 | 13.42 | 13.67 | 265,449 | +0.22(+1.63%) |
Dec 03, 2013 | 13.62 | 13.72 | 13.40 | 13.45 | 253,522 | -0.22(-1.64%) |
Dec 02, 2013 | 13.76 | 13.83 | 13.66 | 13.68 | 310,610 | -0.09(-0.67%) |
Nov 29, 2013 | 13.68 | 13.88 | 13.68 | 13.77 | 117,808 | +0.10(+0.75%) |
Nov 27, 2013 | 13.68 | 13.75 | 13.61 | 13.67 | 192,334 | -0.03(-0.19%) |
Nov 26, 2013 | 13.64 | 13.78 | 13.57 | 13.69 | 164,554 | +0.09(+0.68%) |
Nov 25, 2013 | 13.30 | 13.62 | 13.24 | 13.60 | 326,383 | +0.30(+2.23%) |
Nov 22, 2013 | 13.29 | 13.36 | 13.27 | 13.31 | 202,925 | -0.01(-0.04%) |
Nov 21, 2013 | 13.24 | 13.33 | 13.17 | 13.31 | 150,970 | +0.14(+1.05%) |
Nov 20, 2013 | 13.26 | 13.29 | 13.06 | 13.17 | 199,704 | -0.13(-1.00%) |
Nov 19, 2013 | 13.57 | 13.72 | 13.29 | 13.31 | 361,954 | -0.39(-2.84%) |
Nov 18, 2013 | 13.75 | 13.91 | 13.65 | 13.69 | 192,640 | -0.02(-0.11%) |
Nov 15, 2013 | 13.59 | 13.72 | 13.58 | 13.71 | 141,157 | +0.10(+0.71%) |
Nov 14, 2013 | 13.43 | 13.62 | 13.40 | 13.61 | 247,713 | +0.17(+1.29%) |
Nov 13, 2013 | 13.20 | 13.45 | 13.20 | 13.44 | 244,797 | +0.19(+1.43%) |
Nov 12, 2013 | 13.34 | 13.37 | 13.17 | 13.25 | 244,179 | -0.10(-0.73%) |
Nov 11, 2013 | 13.24 | 13.44 | 13.20 | 13.35 | 116,313 | +0.06(+0.46%) |
Nov 08, 2013 | 13.20 | 13.47 | 13.20 | 13.29 | 306,354 | +0.07(+0.50%) |
Nov 07, 2013 | 13.66 | 13.71 | 13.16 | 13.22 | 372,204 | -0.40(-2.93%) |
Nov 06, 2013 | 13.64 | 13.74 | 13.58 | 13.62 | 173,817 | +0.07(+0.49%) |
Nov 05, 2013 | 13.59 | 13.65 | 13.50 | 13.55 | 137,120 | -0.07(-0.49%) |
Nov 04, 2013 | 13.53 | 13.67 | 13.49 | 13.62 | 239,204 | +0.15(+1.10%) |
Nov 01, 2013 | 13.41 | 13.52 | 13.31 | 13.47 | 263,089 | +0.06(+0.46%) |
Oct 31, 2013 | 13.47 | 13.53 | 13.37 | 13.41 | 202,581 | -0.05(-0.34%) |
Oct 30, 2013 | 13.45 | 13.53 | 13.37 | 13.45 | 186,564 | +0.05(+0.34%) |
Oct 29, 2013 | 13.49 | 13.53 | 13.19 | 13.41 | 318,287 | -0.03(-0.19%) |
Oct 28, 2013 | 13.38 | 13.45 | 13.28 | 13.43 | 181,006 | +0.08(+0.57%) |
Oct 25, 2013 | 13.49 | 13.56 | 13.30 | 13.36 | 155,060 | -0.07(-0.53%) |
Oct 24, 2013 | 13.47 | 13.59 | 13.38 | 13.43 | 144,121 | +0.02(+0.11%) |
Oct 23, 2013 | 13.44 | 13.62 | 13.36 | 13.41 | 238,181 | -0.08(-0.56%) |
Oct 22, 2013 | 13.62 | 13.73 | 13.46 | 13.49 | 152,098 | -0.08(-0.60%) |
Oct 21, 2013 | 13.64 | 13.79 | 13.49 | 13.57 | 282,116 | -0.06(-0.41%) |
Oct 18, 2013 | 13.39 | 13.72 | 13.26 | 13.63 | 604,742 | +0.31(+2.31%) |
Oct 17, 2013 | 13.06 | 13.36 | 13.04 | 13.32 | 275,169 | +0.26(+2.01%) |
Oct 16, 2013 | 12.74 | 13.10 | 12.55 | 13.05 | 257,930 | +0.32(+2.54%) |
Oct 15, 2013 | 12.78 | 12.90 | 12.72 | 12.73 | 171,324 | -0.11(-0.87%) |
Oct 14, 2013 | 12.75 | 12.87 | 12.72 | 12.84 | 120,209 | +0.02(+0.16%) |
Oct 11, 2013 | 12.62 | 12.83 | 12.62 | 12.82 | 365,575 | +0.14(+1.08%) |
Oct 10, 2013 | 12.46 | 12.71 | 12.46 | 12.69 | 400,373 | +0.36(+2.91%) |
Oct 09, 2013 | 12.37 | 12.44 | 12.29 | 12.33 | 188,932 | -0.01(-0.04%) |
Oct 08, 2013 | 12.32 | 12.41 | 12.31 | 12.33 | 162,320 | +0.02(+0.16%) |
Oct 07, 2013 | 12.48 | 12.49 | 12.28 | 12.31 | 247,305 | -0.22(-1.77%) |
Oct 04, 2013 | 12.47 | 12.57 | 12.47 | 12.53 | 98,298 | +0.04(+0.28%) |
Oct 03, 2013 | 12.64 | 12.69 | 12.42 | 12.50 | 249,798 | -0.18(-1.44%) |
Oct 02, 2013 | 12.60 | 12.69 | 12.55 | 12.68 | 198,237 | -0.01(-0.04%) |