Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.22 | 14.40 | 14.40 | 14.40 | 408,530 | +0.21(+1.48%) |
Dec 30, 2013 | 14.19 | 14.27 | 14.12 | 14.19 | 417,027 | -0.04(-0.26%) |
Dec 27, 2013 | 14.19 | 14.29 | 14.15 | 14.23 | 367,271 | +0.04(+0.26%) |
Dec 26, 2013 | 14.07 | 14.20 | 13.89 | 14.19 | 488,070 | +0.20(+1.45%) |
Dec 24, 2013 | 13.90 | 14.05 | 13.88 | 13.99 | 204,767 | +0.04(+0.27%) |
Dec 23, 2013 | 13.91 | 14.04 | 13.69 | 13.95 | 556,476 | +0.06(+0.43%) |
Dec 20, 2013 | 13.28 | 13.89 | 13.28 | 13.89 | 1,778,860 | +0.55(+4.11%) |
Dec 19, 2013 | 13.31 | 13.38 | 13.16 | 13.34 | 360,187 | +0.05(+0.40%) |
Dec 18, 2013 | 13.25 | 13.31 | 13.05 | 13.29 | 782,507 | +0.08(+0.63%) |
Dec 17, 2013 | 13.31 | 13.33 | 13.12 | 13.21 | 407,134 | -0.08(-0.57%) |
Dec 16, 2013 | 13.09 | 13.34 | 13.03 | 13.28 | 508,405 | +0.23(+1.79%) |
Dec 13, 2013 | 13.21 | 13.25 | 12.98 | 13.05 | 656,123 | -0.09(-0.69%) |
Dec 12, 2013 | 13.14 | 13.22 | 13.08 | 13.14 | 576,637 | -0.02(-0.17%) |
Dec 11, 2013 | 13.10 | 13.36 | 13.09 | 13.16 | 1,051,302 | +0.08(+0.63%) |
Dec 10, 2013 | 13.16 | 13.16 | 12.94 | 13.08 | 997,836 | +0.03(+0.23%) |
Dec 09, 2013 | 13.20 | 13.28 | 13.00 | 13.05 | 498,604 | -0.12(-0.91%) |
Dec 06, 2013 | 13.10 | 13.28 | 13.10 | 13.17 | 749,016 | +0.16(+1.21%) |
Dec 05, 2013 | 13.13 | 13.13 | 12.92 | 13.01 | 585,169 | -0.08(-0.63%) |
Dec 04, 2013 | 13.07 | 13.19 | 12.96 | 13.10 | 641,541 | +0.05(+0.35%) |
Dec 03, 2013 | 13.31 | 13.33 | 13.04 | 13.05 | 950,643 | -0.28(-2.09%) |
Dec 02, 2013 | 13.21 | 13.64 | 13.16 | 13.33 | 1,182,774 | +0.17(+1.31%) |
Nov 29, 2013 | 13.22 | 13.30 | 13.09 | 13.16 | 392,129 | +0.01(+0.06%) |
Nov 27, 2013 | 13.16 | 13.28 | 13.09 | 13.15 | 637,356 | +0.01(+0.06%) |
Nov 26, 2013 | 13.13 | 13.16 | 12.92 | 13.14 | 953,543 | -0.03(-0.23%) |
Nov 25, 2013 | 13.40 | 13.42 | 13.17 | 13.17 | 229,937 | -0.14(-1.02%) |
Nov 22, 2013 | 13.35 | 13.54 | 13.25 | 13.31 | 833,229 | +0.02(+0.11%) |
Nov 21, 2013 | 13.23 | 13.32 | 13.17 | 13.29 | 544,719 | +0.14(+1.09%) |
Nov 20, 2013 | 13.33 | 13.33 | 13.01 | 13.15 | 736,982 | -0.11(-0.79%) |
Nov 19, 2013 | 13.13 | 13.31 | 13.11 | 13.25 | 1,077,388 | +0.16(+1.21%) |
Nov 18, 2013 | 13.02 | 13.29 | 12.95 | 13.10 | 1,202,056 | +0.11(+0.81%) |
Nov 15, 2013 | 13.19 | 13.28 | 12.79 | 12.99 | 6,908,739 | -0.20(-1.48%) |
Nov 14, 2013 | 13.13 | 13.33 | 12.97 | 13.19 | 1,017,029 | +0.17(+1.27%) |
Nov 12, 2013 | 12.73 | 13.04 | 12.49 | 13.02 | 866,352 | -0.17(-1.31%) |
Nov 11, 2013 | 13.29 | 13.41 | 13.19 | 13.19 | 349,329 | -0.07(-0.51%) |
Nov 08, 2013 | 13.25 | 13.35 | 12.94 | 13.26 | 477,809 | +0.03(+0.23%) |
Nov 07, 2013 | 13.24 | 13.47 | 13.22 | 13.23 | 384,556 | -0.04(-0.28%) |
Nov 06, 2013 | 13.28 | 13.52 | 13.17 | 13.27 | 1,075,028 | +0.03(+0.23%) |
Nov 05, 2013 | 13.27 | 13.37 | 13.18 | 13.24 | 1,100,219 | -0.16(-1.21%) |
Nov 04, 2013 | 13.59 | 13.74 | 13.36 | 13.40 | 665,134 | -0.18(-1.36%) |
Nov 01, 2013 | 13.94 | 14.01 | 13.40 | 13.59 | 553,044 | -0.43(-3.08%) |
Oct 31, 2013 | 13.87 | 14.12 | 13.47 | 14.02 | 835,072 | +0.16(+1.12%) |
Oct 30, 2013 | 14.16 | 14.55 | 13.47 | 13.86 | 563,745 | +0.03(+0.20%) |
Oct 29, 2013 | 13.92 | 13.95 | 13.68 | 13.83 | 257,182 | -0.03(-0.20%) |
Oct 28, 2013 | 13.81 | 13.89 | 13.48 | 13.86 | 395,188 | +0.04(+0.26%) |
Oct 25, 2013 | 13.90 | 13.90 | 13.61 | 13.83 | 288,994 | +0.01(+0.10%) |
Oct 24, 2013 | 13.73 | 13.88 | 13.59 | 13.81 | 192,640 | +0.12(+0.88%) |
Oct 23, 2013 | 13.80 | 13.87 | 13.60 | 13.69 | 262,300 | -0.24(-1.73%) |
Oct 22, 2013 | 13.88 | 13.98 | 13.83 | 13.93 | 293,787 | +0.06(+0.46%) |
Oct 21, 2013 | 13.88 | 13.97 | 13.81 | 13.87 | 327,078 | -0.01(-0.05%) |
Oct 18, 2013 | 13.65 | 13.88 | 13.61 | 13.88 | 279,793 | +0.28(+2.08%) |
Oct 17, 2013 | 13.61 | 13.78 | 13.49 | 13.59 | 200,491 | -0.03(-0.21%) |
Oct 16, 2013 | 13.43 | 13.71 | 13.43 | 13.62 | 360,755 | +0.28(+2.07%) |
Oct 15, 2013 | 13.39 | 13.46 | 13.22 | 13.35 | 291,741 | -0.08(-0.58%) |
Oct 14, 2013 | 13.33 | 13.53 | 13.24 | 13.42 | 311,040 | -0.04(-0.31%) |
Oct 11, 2013 | 13.25 | 13.49 | 13.20 | 13.47 | 236,696 | +0.23(+1.71%) |
Oct 10, 2013 | 13.08 | 13.33 | 13.05 | 13.24 | 294,425 | +0.33(+2.52%) |
Oct 09, 2013 | 12.79 | 13.07 | 12.75 | 12.91 | 323,766 | +0.15(+1.16%) |
Oct 08, 2013 | 13.15 | 13.15 | 12.74 | 12.76 | 327,796 | -0.40(-3.01%) |
Oct 07, 2013 | 13.25 | 13.29 | 13.10 | 13.16 | 428,167 | -0.21(-1.59%) |
Oct 04, 2013 | 13.24 | 13.44 | 13.24 | 13.37 | 387,056 | +0.12(+0.91%) |
Oct 03, 2013 | 13.29 | 13.33 | 13.07 | 13.25 | 625,570 | -0.08(-0.64%) |
Oct 02, 2013 | 13.44 | 13.54 | 13.31 | 13.34 | 598,264 | -0.13(-0.95%) |