Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.53 | 13.43 | 13.43 | 13.43 | 16,749 | -0.05(-0.38%) |
Dec 30, 2013 | 13.61 | 13.66 | 13.48 | 13.48 | 5,817 | -0.14(-1.00%) |
Dec 27, 2013 | 13.67 | 13.67 | 13.40 | 13.62 | 12,725 | +0.01(+0.06%) |
Dec 26, 2013 | 13.83 | 13.83 | 13.55 | 13.61 | 13,852 | -0.20(-1.48%) |
Dec 24, 2013 | 13.83 | 13.83 | 13.66 | 13.81 | 11,600 | +0.00(+0.00%) |
Dec 23, 2013 | 13.79 | 13.83 | 13.55 | 13.81 | 28,749 | +0.07(+0.50%) |
Dec 20, 2013 | 13.63 | 13.75 | 13.63 | 13.75 | 113,507 | +0.18(+1.32%) |
Dec 19, 2013 | 13.49 | 13.61 | 13.49 | 13.57 | 20,534 | -0.10(-0.75%) |
Dec 18, 2013 | 13.25 | 13.68 | 13.25 | 13.67 | 34,774 | +0.45(+3.42%) |
Dec 17, 2013 | 13.07 | 13.38 | 12.93 | 13.22 | 23,370 | +0.21(+1.64%) |
Dec 16, 2013 | 12.64 | 13.02 | 12.64 | 13.00 | 22,125 | +0.12(+0.93%) |
Dec 13, 2013 | 12.61 | 12.97 | 12.50 | 12.88 | 23,068 | +0.28(+2.24%) |
Dec 12, 2013 | 12.34 | 12.70 | 12.28 | 12.60 | 25,901 | +0.24(+1.93%) |
Dec 11, 2013 | 12.44 | 12.47 | 12.32 | 12.36 | 27,406 | -0.03(-0.21%) |
Dec 10, 2013 | 12.29 | 12.44 | 12.13 | 12.39 | 26,540 | +0.12(+0.97%) |
Dec 09, 2013 | 12.34 | 12.38 | 12.02 | 12.27 | 61,151 | +0.00(+0.00%) |
Dec 06, 2013 | 12.02 | 12.38 | 11.78 | 12.27 | 0 | +0.38(+3.16%) |
Dec 05, 2013 | 12.27 | 12.35 | 11.80 | 11.89 | 0 | -0.33(-2.72%) |
Dec 04, 2013 | 12.06 | 12.39 | 11.95 | 12.23 | 0 | +0.09(+0.70%) |
Dec 03, 2013 | 12.02 | 12.28 | 11.95 | 12.14 | 0 | +0.03(+0.21%) |
Dec 02, 2013 | 12.50 | 12.58 | 12.04 | 12.12 | 0 | -0.37(-2.94%) |
Nov 29, 2013 | 12.52 | 12.59 | 12.38 | 12.48 | 0 | +0.06(+0.48%) |
Nov 27, 2013 | 12.41 | 12.65 | 12.31 | 12.42 | 0 | -0.01(-0.07%) |
Nov 26, 2013 | 12.54 | 12.59 | 12.33 | 12.43 | 0 | -0.05(-0.41%) |
Nov 25, 2013 | 12.57 | 12.57 | 12.26 | 12.48 | 37,081 | -0.09(-0.68%) |
Nov 22, 2013 | 12.59 | 12.59 | 12.21 | 12.57 | 0 | -0.03(-0.20%) |
Nov 21, 2013 | 12.59 | 12.59 | 12.37 | 12.59 | 17,544 | +0.01(+0.07%) |
Nov 20, 2013 | 12.41 | 12.58 | 12.21 | 12.58 | 0 | +0.19(+1.52%) |
Nov 19, 2013 | 12.50 | 12.50 | 12.21 | 12.40 | 40,038 | -0.14(-1.09%) |
Nov 18, 2013 | 12.50 | 12.72 | 12.29 | 12.53 | 0 | +0.25(+2.02%) |
Nov 15, 2013 | 12.12 | 12.50 | 12.12 | 12.29 | 0 | +0.26(+2.20%) |
Nov 14, 2013 | 11.98 | 12.14 | 11.98 | 12.02 | 0 | -0.06(-0.49%) |
Nov 12, 2013 | 12.46 | 13.22 | 12.05 | 12.08 | 0 | -0.38(-3.08%) |
Nov 11, 2013 | 12.76 | 12.78 | 12.40 | 12.47 | 0 | -0.36(-2.80%) |
Nov 08, 2013 | 13.05 | 13.31 | 12.65 | 12.82 | 0 | -0.24(-1.83%) |
Nov 07, 2013 | 13.48 | 13.66 | 12.96 | 13.06 | 27,729 | -0.16(-1.23%) |
Nov 06, 2013 | 13.28 | 13.40 | 13.22 | 13.22 | 71,510 | -0.03(-0.19%) |
Nov 05, 2013 | 13.29 | 13.57 | 13.22 | 13.25 | 0 | -0.07(-0.51%) |
Nov 04, 2013 | 13.14 | 13.39 | 13.00 | 13.32 | 17,046 | +0.18(+1.36%) |
Nov 01, 2013 | 13.34 | 13.66 | 12.93 | 13.14 | 0 | -0.23(-1.72%) |
Oct 31, 2013 | 13.39 | 13.40 | 13.28 | 13.37 | 0 | +0.01(+0.06%) |
Oct 30, 2013 | 13.43 | 13.69 | 13.34 | 13.36 | 19,170 | -0.31(-2.24%) |
Oct 29, 2013 | 13.66 | 13.80 | 13.58 | 13.67 | 0 | +0.01(+0.06%) |
Oct 28, 2013 | 13.71 | 13.92 | 13.57 | 13.66 | 0 | -0.11(-0.80%) |
Oct 25, 2013 | 13.88 | 13.93 | 13.74 | 13.77 | 0 | -0.05(-0.37%) |
Oct 24, 2013 | 13.63 | 13.84 | 13.63 | 13.82 | 7,921 | +0.09(+0.68%) |
Oct 23, 2013 | 13.81 | 13.93 | 13.66 | 13.73 | 0 | -0.08(-0.56%) |
Oct 22, 2013 | 13.76 | 13.90 | 13.72 | 13.80 | 14,063 | +0.22(+1.63%) |
Oct 21, 2013 | 13.42 | 13.77 | 13.42 | 13.58 | 23,003 | +0.14(+1.01%) |
Oct 18, 2013 | 13.71 | 13.89 | 13.21 | 13.45 | 61,772 | -0.12(-0.88%) |
Oct 17, 2013 | 13.32 | 13.60 | 13.32 | 13.57 | 9,395 | +0.14(+1.01%) |
Oct 16, 2013 | 12.78 | 13.49 | 12.78 | 13.43 | 11,053 | +0.69(+5.42%) |
Oct 15, 2013 | 12.84 | 13.04 | 12.73 | 12.74 | 46,384 | -0.20(-1.52%) |
Oct 14, 2013 | 12.71 | 12.94 | 12.51 | 12.94 | 9,024 | +0.16(+1.27%) |
Oct 11, 2013 | 12.63 | 12.99 | 12.59 | 12.77 | 0 | +0.09(+0.74%) |
Oct 10, 2013 | 12.32 | 12.71 | 12.30 | 12.68 | 27,055 | +0.48(+3.91%) |
Oct 09, 2013 | 12.26 | 12.28 | 12.14 | 12.20 | 0 | +0.02(+0.14%) |
Oct 08, 2013 | 12.31 | 12.31 | 12.14 | 12.19 | 16,341 | -0.10(-0.83%) |
Oct 07, 2013 | 12.34 | 12.42 | 12.23 | 12.29 | 0 | -0.10(-0.82%) |
Oct 04, 2013 | 12.42 | 12.47 | 12.33 | 12.39 | 0 | -0.07(-0.55%) |
Oct 03, 2013 | 12.69 | 12.70 | 12.34 | 12.46 | 0 | -0.26(-2.08%) |
Oct 02, 2013 | 12.90 | 12.90 | 12.70 | 12.72 | 32,163 | -0.18(-1.39%) |