Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.39 | 13.35 | 13.35 | 13.35 | 657,525 | -0.04(-0.33%) |
Dec 30, 2013 | 13.42 | 13.49 | 13.32 | 13.40 | 369,375 | -0.04(-0.26%) |
Dec 27, 2013 | 13.42 | 13.49 | 13.40 | 13.43 | 382,959 | -0.02(-0.13%) |
Dec 26, 2013 | 13.50 | 13.53 | 13.40 | 13.45 | 232,677 | -0.05(-0.39%) |
Dec 24, 2013 | 13.44 | 13.57 | 13.37 | 13.50 | 275,538 | -0.14(-1.04%) |
Dec 23, 2013 | 13.27 | 13.85 | 13.22 | 13.65 | 1,802,091 | +0.49(+3.71%) |
Dec 20, 2013 | 13.25 | 13.25 | 13.08 | 13.16 | 522,592 | -0.15(-1.13%) |
Dec 19, 2013 | 13.30 | 13.34 | 13.18 | 13.31 | 668,493 | -0.37(-2.72%) |
Dec 18, 2013 | 13.49 | 13.75 | 13.47 | 13.68 | 872,838 | +0.29(+2.19%) |
Dec 17, 2013 | 13.34 | 13.47 | 13.34 | 13.39 | 226,831 | +0.05(+0.40%) |
Dec 16, 2013 | 13.32 | 13.39 | 13.31 | 13.34 | 329,880 | +0.09(+0.67%) |
Dec 13, 2013 | 13.25 | 13.30 | 13.19 | 13.25 | 236,872 | +0.00(+0.00%) |
Dec 12, 2013 | 13.33 | 13.41 | 13.18 | 13.25 | 440,793 | -0.01(-0.07%) |
Dec 11, 2013 | 13.53 | 13.53 | 13.24 | 13.26 | 1,424,506 | -0.36(-2.67%) |
Dec 10, 2013 | 13.57 | 13.65 | 13.53 | 13.62 | 379,860 | -0.17(-1.22%) |
Dec 09, 2013 | 13.81 | 13.81 | 13.70 | 13.79 | 520,926 | -0.15(-1.08%) |
Dec 06, 2013 | 13.90 | 14.02 | 13.86 | 13.94 | 407,385 | +0.20(+1.42%) |
Dec 05, 2013 | 13.71 | 13.81 | 13.68 | 13.74 | 431,118 | -0.14(-1.02%) |
Dec 04, 2013 | 13.75 | 13.89 | 13.73 | 13.89 | 294,884 | +0.15(+1.10%) |
Dec 03, 2013 | 13.81 | 13.81 | 13.66 | 13.73 | 256,185 | -0.16(-1.15%) |
Dec 02, 2013 | 14.04 | 14.12 | 13.89 | 13.89 | 236,569 | -0.12(-0.89%) |
Nov 29, 2013 | 14.01 | 14.13 | 13.98 | 14.02 | 258,531 | +0.35(+2.60%) |
Nov 27, 2013 | 13.70 | 13.70 | 13.60 | 13.66 | 992,871 | -0.11(-0.77%) |
Nov 26, 2013 | 13.77 | 13.87 | 13.75 | 13.77 | 520,295 | +0.12(+0.91%) |
Nov 25, 2013 | 13.78 | 13.80 | 13.62 | 13.65 | 412,025 | -0.24(-1.72%) |
Nov 22, 2013 | 13.85 | 13.90 | 13.77 | 13.89 | 466,125 | -0.04(-0.25%) |
Nov 21, 2013 | 13.86 | 13.94 | 13.78 | 13.92 | 670,745 | -0.11(-0.76%) |
Nov 20, 2013 | 14.11 | 14.13 | 13.99 | 14.03 | 381,930 | -0.04(-0.32%) |
Nov 19, 2013 | 14.08 | 14.13 | 14.00 | 14.07 | 504,880 | -0.13(-0.94%) |
Nov 18, 2013 | 14.05 | 14.26 | 14.02 | 14.20 | 787,651 | +0.35(+2.56%) |
Nov 15, 2013 | 13.66 | 13.91 | 13.65 | 13.85 | 765,251 | +0.35(+2.63%) |
Nov 14, 2013 | 13.34 | 13.54 | 13.32 | 13.49 | 643,465 | +0.18(+1.33%) |
Nov 13, 2013 | 13.18 | 13.34 | 13.03 | 13.32 | 1,033,500 | -0.12(-0.86%) |
Nov 12, 2013 | 13.48 | 13.51 | 13.34 | 13.43 | 415,968 | -0.25(-1.81%) |
Nov 11, 2013 | 13.66 | 13.72 | 13.61 | 13.68 | 356,386 | +0.16(+1.18%) |
Nov 08, 2013 | 13.41 | 13.55 | 13.32 | 13.52 | 714,246 | +0.07(+0.53%) |
Nov 07, 2013 | 13.72 | 13.72 | 13.42 | 13.45 | 908,056 | -0.26(-1.88%) |
Nov 06, 2013 | 13.71 | 13.73 | 13.59 | 13.71 | 438,427 | +0.06(+0.45%) |
Nov 05, 2013 | 13.73 | 13.78 | 13.62 | 13.65 | 419,551 | -0.32(-2.29%) |
Nov 04, 2013 | 13.87 | 14.04 | 13.83 | 13.96 | 417,226 | +0.17(+1.22%) |
Nov 01, 2013 | 13.83 | 13.89 | 13.73 | 13.80 | 297,164 | -0.04(-0.26%) |
Oct 31, 2013 | 13.95 | 13.98 | 13.83 | 13.83 | 350,962 | -0.09(-0.64%) |
Oct 30, 2013 | 13.99 | 14.05 | 13.85 | 13.92 | 387,686 | +0.11(+0.77%) |
Oct 29, 2013 | 13.81 | 13.84 | 13.77 | 13.81 | 279,832 | +0.04(+0.32%) |
Oct 28, 2013 | 13.79 | 13.84 | 13.71 | 13.77 | 389,568 | +0.03(+0.19%) |
Oct 25, 2013 | 13.87 | 13.87 | 13.66 | 13.74 | 543,972 | -0.55(-3.85%) |
Oct 24, 2013 | 13.97 | 14.30 | 13.93 | 14.29 | 604,011 | +0.59(+4.27%) |
Oct 23, 2013 | 13.81 | 13.83 | 13.71 | 13.71 | 598,444 | -0.80(-5.50%) |
Oct 22, 2013 | 14.51 | 14.59 | 14.40 | 14.51 | 394,641 | -0.09(-0.61%) |
Oct 21, 2013 | 14.58 | 14.67 | 14.56 | 14.59 | 400,717 | +0.03(+0.18%) |
Oct 18, 2013 | 14.59 | 14.60 | 14.51 | 14.57 | 313,775 | -0.10(-0.66%) |
Oct 17, 2013 | 14.49 | 14.68 | 14.49 | 14.67 | 420,020 | +0.04(+0.30%) |
Oct 16, 2013 | 14.65 | 14.69 | 14.61 | 14.62 | 476,455 | -0.12(-0.84%) |
Oct 15, 2013 | 14.75 | 14.95 | 14.75 | 14.75 | 661,581 | +0.18(+1.22%) |
Oct 14, 2013 | 14.46 | 14.61 | 14.42 | 14.57 | 524,344 | +0.03(+0.18%) |
Oct 11, 2013 | 14.41 | 14.56 | 14.34 | 14.54 | 628,394 | -0.11(-0.73%) |
Oct 10, 2013 | 14.47 | 14.67 | 14.42 | 14.65 | 627,236 | -0.01(-0.06%) |
Oct 09, 2013 | 14.74 | 14.75 | 14.60 | 14.66 | 689,093 | -0.24(-1.61%) |
Oct 08, 2013 | 15.08 | 15.17 | 14.90 | 14.90 | 498,106 | -0.20(-1.35%) |
Oct 07, 2013 | 15.07 | 15.23 | 15.07 | 15.10 | 476,683 | -0.04(-0.23%) |
Oct 04, 2013 | 15.08 | 15.24 | 15.07 | 15.14 | 637,732 | +0.07(+0.47%) |
Oct 03, 2013 | 14.85 | 15.21 | 14.82 | 15.06 | 3,258,393 | +1.18(+8.49%) |
Oct 02, 2013 | 13.78 | 13.89 | 13.74 | 13.89 | 244,237 | +0.00(+0.00%) |