Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.73 | 13.75 | 13.75 | 13.75 | 203,103 | +0.01(+0.08%) |
Dec 30, 2013 | 13.68 | 13.78 | 13.67 | 13.74 | 102,466 | -0.03(-0.22%) |
Dec 27, 2013 | 13.81 | 13.81 | 13.67 | 13.77 | 116,757 | +0.02(+0.14%) |
Dec 26, 2013 | 13.69 | 13.76 | 13.63 | 13.75 | 188,757 | +0.13(+0.98%) |
Dec 24, 2013 | 13.50 | 13.65 | 13.46 | 13.62 | 352,935 | +0.09(+0.67%) |
Dec 23, 2013 | 13.36 | 13.58 | 13.28 | 13.53 | 209,147 | +0.21(+1.54%) |
Dec 20, 2013 | 12.81 | 13.32 | 12.81 | 13.32 | 455,139 | +0.52(+4.07%) |
Dec 19, 2013 | 12.73 | 12.88 | 12.73 | 12.80 | 117,792 | +0.02(+0.12%) |
Dec 18, 2013 | 12.79 | 12.87 | 12.64 | 12.78 | 228,477 | -0.01(-0.06%) |
Dec 17, 2013 | 12.87 | 12.87 | 12.76 | 12.79 | 160,128 | -0.06(-0.47%) |
Dec 16, 2013 | 12.83 | 12.93 | 12.83 | 12.85 | 129,492 | +0.05(+0.42%) |
Dec 13, 2013 | 12.77 | 12.88 | 12.65 | 12.80 | 310,181 | +0.05(+0.42%) |
Dec 12, 2013 | 12.48 | 12.78 | 12.43 | 12.75 | 237,006 | +0.24(+1.92%) |
Dec 11, 2013 | 12.63 | 12.70 | 12.47 | 12.51 | 202,657 | -0.13(-1.02%) |
Dec 10, 2013 | 12.69 | 12.77 | 12.58 | 12.64 | 342,307 | -0.06(-0.45%) |
Dec 09, 2013 | 12.59 | 12.76 | 12.57 | 12.69 | 578,076 | +0.08(+0.63%) |
Dec 06, 2013 | 13.07 | 13.12 | 12.56 | 12.61 | 343,185 | -0.32(-2.44%) |
Dec 05, 2013 | 12.85 | 13.03 | 12.85 | 12.93 | 204,365 | +0.04(+0.30%) |
Dec 04, 2013 | 13.18 | 13.29 | 12.80 | 12.89 | 373,440 | -0.27(-2.08%) |
Dec 03, 2013 | 13.04 | 13.17 | 12.97 | 13.16 | 189,664 | +0.09(+0.67%) |
Dec 02, 2013 | 13.42 | 13.54 | 12.98 | 13.08 | 173,255 | -0.34(-2.52%) |
Nov 29, 2013 | 13.56 | 13.60 | 13.42 | 13.42 | 51,535 | -0.07(-0.51%) |
Nov 27, 2013 | 13.44 | 13.53 | 13.35 | 13.48 | 221,312 | +0.10(+0.71%) |
Nov 26, 2013 | 13.24 | 13.43 | 13.17 | 13.39 | 222,078 | +0.14(+1.03%) |
Nov 25, 2013 | 13.19 | 13.29 | 13.19 | 13.25 | 235,899 | +0.05(+0.40%) |
Nov 22, 2013 | 13.19 | 13.34 | 13.05 | 13.20 | 255,394 | +0.03(+0.23%) |
Nov 21, 2013 | 13.05 | 13.27 | 12.99 | 13.17 | 199,602 | +0.18(+1.37%) |
Nov 20, 2013 | 12.95 | 13.07 | 12.89 | 12.99 | 119,927 | +0.05(+0.41%) |
Nov 19, 2013 | 12.91 | 13.00 | 12.86 | 12.94 | 345,672 | +0.03(+0.26%) |
Nov 18, 2013 | 12.98 | 13.03 | 12.84 | 12.90 | 300,224 | -0.07(-0.52%) |
Nov 15, 2013 | 12.86 | 13.02 | 12.75 | 12.97 | 170,602 | +0.09(+0.74%) |
Nov 14, 2013 | 12.89 | 12.98 | 12.79 | 12.88 | 180,598 | +0.08(+0.62%) |
Nov 12, 2013 | 12.68 | 12.81 | 12.62 | 12.80 | 213,410 | +0.07(+0.54%) |
Nov 11, 2013 | 12.92 | 12.92 | 12.73 | 12.73 | 306,307 | -0.20(-1.58%) |
Nov 08, 2013 | 12.76 | 13.05 | 12.76 | 12.93 | 108,933 | +0.16(+1.22%) |
Nov 07, 2013 | 12.99 | 12.99 | 12.73 | 12.78 | 175,589 | -0.19(-1.46%) |
Nov 06, 2013 | 13.20 | 13.20 | 12.92 | 12.97 | 200,919 | -0.15(-1.15%) |
Nov 05, 2013 | 13.29 | 13.29 | 13.04 | 13.12 | 239,661 | -0.25(-1.90%) |
Nov 04, 2013 | 13.45 | 13.48 | 13.27 | 13.37 | 462,075 | -0.12(-0.87%) |
Nov 01, 2013 | 13.82 | 13.90 | 13.11 | 13.49 | 840,749 | -1.16(-7.89%) |
Oct 31, 2013 | 14.49 | 14.76 | 14.42 | 14.65 | 287,446 | +0.18(+1.26%) |
Oct 30, 2013 | 14.65 | 14.78 | 14.41 | 14.46 | 224,258 | -0.22(-1.50%) |
Oct 29, 2013 | 14.56 | 14.77 | 14.55 | 14.68 | 116,170 | +0.13(+0.88%) |
Oct 28, 2013 | 14.39 | 14.56 | 14.34 | 14.56 | 137,500 | +0.13(+0.89%) |
Oct 25, 2013 | 14.65 | 14.65 | 14.36 | 14.43 | 125,540 | -0.16(-1.06%) |
Oct 24, 2013 | 14.71 | 14.76 | 14.55 | 14.58 | 149,866 | -0.11(-0.77%) |
Oct 23, 2013 | 14.77 | 14.78 | 14.69 | 14.70 | 149,795 | -0.11(-0.74%) |
Oct 22, 2013 | 14.77 | 14.84 | 14.70 | 14.81 | 322,386 | +0.04(+0.28%) |
Oct 21, 2013 | 15.01 | 15.03 | 14.74 | 14.76 | 1,084,775 | -0.19(-1.29%) |
Oct 18, 2013 | 15.00 | 15.01 | 14.92 | 14.96 | 256,115 | +0.10(+0.66%) |
Oct 17, 2013 | 14.70 | 14.91 | 14.64 | 14.86 | 381,840 | +0.16(+1.06%) |
Oct 16, 2013 | 14.74 | 14.75 | 14.60 | 14.70 | 392,165 | +0.05(+0.34%) |
Oct 15, 2013 | 14.60 | 14.71 | 14.53 | 14.65 | 131,293 | +0.02(+0.10%) |
Oct 14, 2013 | 14.64 | 14.74 | 14.56 | 14.64 | 199,422 | -0.02(-0.13%) |
Oct 11, 2013 | 14.42 | 14.76 | 14.42 | 14.66 | 158,510 | +0.16(+1.10%) |
Oct 10, 2013 | 14.32 | 14.57 | 14.26 | 14.50 | 603,044 | +0.37(+2.63%) |
Oct 09, 2013 | 14.20 | 14.29 | 14.06 | 14.13 | 199,657 | -0.05(-0.32%) |
Oct 08, 2013 | 14.19 | 14.30 | 14.17 | 14.17 | 270,881 | +0.00(+0.00%) |
Oct 07, 2013 | 14.12 | 14.26 | 14.10 | 14.17 | 164,921 | -0.03(-0.24%) |
Oct 04, 2013 | 14.18 | 14.27 | 14.15 | 14.21 | 83,149 | -0.01(-0.08%) |
Oct 03, 2013 | 14.20 | 14.29 | 14.11 | 14.22 | 204,819 | -0.06(-0.40%) |
Oct 02, 2013 | 14.42 | 14.47 | 14.26 | 14.28 | 117,207 | -0.20(-1.41%) |