Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.30 | 16.30 | 16.30 | 0 | +0.08(+0.49%) | |
Dec 30, 2013 | 16.13 | 16.22 | 16.13 | 16.22 | 23,384 | +0.13(+0.81%) |
Dec 27, 2013 | 16.11 | 16.12 | 16.05 | 16.09 | 0 | +0.22(+1.39%) |
Dec 26, 2013 | 15.65 | 15.87 | 15.63 | 15.87 | 25,458 | +0.17(+1.08%) |
Dec 24, 2013 | 15.66 | 15.71 | 15.63 | 15.70 | 5,184 | +0.04(+0.26%) |
Dec 23, 2013 | 15.59 | 15.66 | 15.57 | 15.66 | 32,009 | +0.14(+0.90%) |
Dec 20, 2013 | 15.44 | 15.52 | 15.44 | 15.52 | 0 | +0.02(+0.13%) |
Dec 19, 2013 | 15.36 | 15.50 | 15.35 | 15.50 | 25,393 | -0.02(-0.13%) |
Dec 18, 2013 | 15.41 | 15.52 | 15.30 | 15.52 | 44,486 | +0.12(+0.78%) |
Dec 17, 2013 | 15.41 | 15.41 | 15.27 | 15.40 | 29,868 | +0.18(+1.18%) |
Dec 16, 2013 | 15.31 | 15.38 | 15.22 | 15.22 | 127,878 | +0.43(+2.91%) |
Dec 13, 2013 | 14.72 | 14.79 | 14.70 | 14.79 | 0 | -0.06(-0.40%) |
Dec 12, 2013 | 14.83 | 14.90 | 14.75 | 14.85 | 26,346 | -0.40(-2.62%) |
Dec 11, 2013 | 15.31 | 15.32 | 15.16 | 15.25 | 12,325 | +0.07(+0.46%) |
Dec 10, 2013 | 15.15 | 15.26 | 15.10 | 15.18 | 22,221 | +0.44(+2.99%) |
Dec 09, 2013 | 14.62 | 14.74 | 14.62 | 14.74 | 21,838 | +0.28(+1.94%) |
Dec 06, 2013 | 14.40 | 14.46 | 14.32 | 14.46 | 9,430 | +0.28(+1.97%) |
Dec 05, 2013 | 14.33 | 14.34 | 14.09 | 14.18 | 15,175 | -0.19(-1.32%) |
Dec 04, 2013 | 14.15 | 14.40 | 14.12 | 14.37 | 26,783 | +0.19(+1.34%) |
Dec 03, 2013 | 14.27 | 14.40 | 14.11 | 14.18 | 50,516 | -0.59(-3.99%) |
Dec 02, 2013 | 14.73 | 14.84 | 14.69 | 14.77 | 76,555 | -0.15(-1.01%) |
Nov 29, 2013 | 14.85 | 15.00 | 14.85 | 14.92 | 50,953 | +0.45(+3.11%) |
Nov 27, 2013 | 14.27 | 14.49 | 14.27 | 14.47 | 68,032 | +0.19(+1.33%) |
Nov 26, 2013 | 14.17 | 14.28 | 14.16 | 14.28 | 10,142 | +0.20(+1.43%) |
Nov 25, 2013 | 14.11 | 14.15 | 14.06 | 14.08 | 15,296 | +0.12(+0.85%) |
Nov 22, 2013 | 13.96 | 14.04 | 13.92 | 13.96 | 19,140 | +0.05(+0.32%) |
Nov 21, 2013 | 13.82 | 13.93 | 13.82 | 13.91 | 183,563 | +0.61(+4.58%) |
Nov 20, 2013 | 13.54 | 13.54 | 13.26 | 13.30 | 145,886 | -0.30(-2.24%) |
Nov 19, 2013 | 13.60 | 13.67 | 13.56 | 13.61 | 43,032 | -0.07(-0.51%) |
Nov 18, 2013 | 13.76 | 13.80 | 13.67 | 13.68 | 20,398 | +0.18(+1.33%) |
Nov 15, 2013 | 13.46 | 13.51 | 13.43 | 13.50 | 5,003 | +0.08(+0.60%) |
Nov 14, 2013 | 13.50 | 13.51 | 13.39 | 13.42 | 34,449 | -0.48(-3.45%) |
Nov 12, 2013 | 13.86 | 13.94 | 13.84 | 13.90 | 14,207 | -0.05(-0.36%) |
Nov 11, 2013 | 13.97 | 13.97 | 13.90 | 13.95 | 41,771 | +0.00(+0.00%) |
Nov 08, 2013 | 13.87 | 13.95 | 13.84 | 13.95 | 25,199 | +0.42(+3.10%) |
Nov 07, 2013 | 13.10 | 13.60 | 12.60 | 13.53 | 21,360 | +0.95(+7.55%) |
Nov 06, 2013 | 12.62 | 12.66 | 12.54 | 12.58 | 26,515 | +0.01(+0.08%) |
Nov 05, 2013 | 12.53 | 12.58 | 12.43 | 12.57 | 49,858 | -0.19(-1.49%) |
Nov 04, 2013 | 12.86 | 12.87 | 12.73 | 12.76 | 137,604 | -0.08(-0.63%) |
Nov 01, 2013 | 12.82 | 12.86 | 12.76 | 12.84 | 28,192 | -0.03(-0.23%) |
Oct 31, 2013 | 12.96 | 12.96 | 12.82 | 12.87 | 22,694 | -0.34(-2.57%) |
Oct 30, 2013 | 13.27 | 13.33 | 13.19 | 13.21 | 11,969 | +0.04(+0.30%) |
Oct 29, 2013 | 13.10 | 13.20 | 13.07 | 13.17 | 519,004 | +0.18(+1.39%) |
Oct 28, 2013 | 13.02 | 13.05 | 12.92 | 12.99 | 18,858 | -0.19(-1.44%) |
Oct 25, 2013 | 13.20 | 13.20 | 13.15 | 13.18 | 16,526 | -0.20(-1.49%) |
Oct 24, 2013 | 13.26 | 13.38 | 13.25 | 13.38 | 22,862 | +0.48(+3.72%) |
Oct 23, 2013 | 13.11 | 13.11 | 12.90 | 12.90 | 19,891 | -0.53(-3.95%) |
Oct 22, 2013 | 13.51 | 13.69 | 13.41 | 13.43 | 519,765 | -0.04(-0.29%) |
Oct 21, 2013 | 13.48 | 13.49 | 13.44 | 13.47 | 515,097 | -0.05(-0.37%) |
Oct 18, 2013 | 13.47 | 13.54 | 13.44 | 13.52 | 20,193 | +0.14(+1.05%) |
Oct 17, 2013 | 13.24 | 13.38 | 13.24 | 13.38 | 534,190 | +0.14(+1.06%) |
Oct 16, 2013 | 13.12 | 13.27 | 13.02 | 13.24 | 1,044,942 | +0.51(+4.01%) |
Oct 15, 2013 | 12.77 | 12.85 | 12.72 | 12.73 | 10,806 | +0.14(+1.11%) |
Oct 14, 2013 | 12.52 | 12.62 | 12.50 | 12.59 | 24,554 | +0.01(+0.08%) |
Oct 11, 2013 | 12.52 | 12.63 | 12.50 | 12.58 | 36,829 | -0.23(-1.80%) |
Oct 10, 2013 | 12.61 | 12.81 | 12.58 | 12.81 | 41,815 | +0.75(+6.22%) |
Oct 09, 2013 | 12.00 | 12.07 | 11.92 | 12.06 | 19,254 | +0.21(+1.77%) |
Oct 08, 2013 | 11.99 | 11.99 | 11.83 | 11.85 | 26,627 | -0.30(-2.47%) |
Oct 07, 2013 | 12.10 | 12.17 | 12.10 | 12.15 | 23,111 | -0.25(-2.02%) |
Oct 04, 2013 | 12.37 | 12.43 | 12.35 | 12.40 | 33,404 | +0.42(+3.51%) |
Oct 03, 2013 | 11.92 | 11.98 | 11.90 | 11.98 | 21,248 | -0.21(-1.72%) |
Oct 02, 2013 | 12.23 | 12.25 | 12.09 | 12.19 | 1,017,711 | +0.28(+2.35%) |