Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.24 | 15.40 | 15.40 | 15.40 | 146,310 | +0.12(+0.77%) |
Dec 30, 2013 | 15.09 | 15.39 | 15.04 | 15.28 | 122,829 | +0.14(+0.92%) |
Dec 27, 2013 | 15.23 | 15.23 | 14.92 | 15.14 | 69,183 | +0.03(+0.18%) |
Dec 26, 2013 | 15.02 | 15.23 | 14.87 | 15.12 | 59,991 | +0.21(+1.40%) |
Dec 24, 2013 | 14.65 | 15.15 | 14.65 | 14.91 | 44,413 | +0.05(+0.32%) |
Dec 23, 2013 | 14.82 | 15.00 | 14.73 | 14.86 | 115,053 | +0.03(+0.18%) |
Dec 20, 2013 | 13.89 | 14.91 | 13.82 | 14.83 | 347,030 | +0.94(+6.73%) |
Dec 19, 2013 | 13.82 | 13.96 | 13.62 | 13.90 | 206,490 | -0.06(-0.42%) |
Dec 18, 2013 | 12.87 | 13.96 | 12.76 | 13.96 | 141,507 | +1.06(+8.25%) |
Dec 17, 2013 | 13.11 | 13.11 | 12.68 | 12.89 | 94,534 | -0.30(-2.27%) |
Dec 16, 2013 | 12.76 | 13.22 | 12.56 | 13.19 | 76,264 | +0.44(+3.44%) |
Dec 13, 2013 | 12.92 | 13.12 | 12.74 | 12.75 | 80,992 | -0.10(-0.79%) |
Dec 12, 2013 | 12.84 | 13.02 | 12.69 | 12.85 | 80,468 | -0.01(-0.08%) |
Dec 11, 2013 | 13.06 | 13.06 | 12.69 | 12.86 | 114,118 | -0.13(-0.99%) |
Dec 10, 2013 | 13.44 | 13.44 | 12.70 | 12.99 | 166,636 | -0.51(-3.79%) |
Dec 09, 2013 | 13.80 | 13.92 | 13.39 | 13.50 | 94,647 | -0.32(-2.31%) |
Dec 06, 2013 | 13.76 | 13.91 | 13.69 | 13.82 | 51,393 | +0.19(+1.41%) |
Dec 05, 2013 | 13.32 | 13.69 | 13.23 | 13.63 | 56,210 | +0.29(+2.20%) |
Dec 04, 2013 | 13.21 | 13.70 | 12.95 | 13.34 | 88,558 | +0.01(+0.08%) |
Dec 03, 2013 | 13.40 | 13.72 | 13.22 | 13.33 | 79,897 | -0.14(-1.07%) |
Dec 02, 2013 | 13.92 | 14.03 | 13.40 | 13.47 | 47,472 | -0.48(-3.44%) |
Nov 29, 2013 | 14.00 | 14.00 | 13.91 | 13.95 | 37,050 | +0.12(+0.89%) |
Nov 27, 2013 | 13.44 | 13.86 | 13.28 | 13.83 | 68,556 | +0.34(+2.49%) |
Nov 26, 2013 | 13.34 | 13.52 | 13.18 | 13.49 | 111,761 | +0.13(+1.00%) |
Nov 25, 2013 | 13.60 | 13.89 | 13.29 | 13.36 | 67,040 | -0.23(-1.72%) |
Nov 22, 2013 | 13.29 | 13.66 | 13.07 | 13.60 | 102,532 | +0.22(+1.67%) |
Nov 21, 2013 | 13.10 | 13.43 | 13.10 | 13.37 | 75,741 | +0.27(+2.07%) |
Nov 20, 2013 | 13.13 | 13.13 | 12.88 | 13.10 | 62,507 | -0.03(-0.20%) |
Nov 19, 2013 | 13.23 | 13.32 | 13.03 | 13.13 | 62,584 | -0.14(-1.04%) |
Nov 18, 2013 | 13.38 | 13.43 | 13.09 | 13.27 | 84,973 | -0.07(-0.56%) |
Nov 15, 2013 | 13.36 | 13.42 | 13.24 | 13.34 | 147,799 | -0.05(-0.36%) |
Nov 14, 2013 | 13.48 | 13.48 | 13.32 | 13.39 | 52,277 | -0.13(-0.95%) |
Nov 13, 2013 | 13.27 | 13.54 | 13.27 | 13.52 | 54,382 | +0.11(+0.79%) |
Nov 12, 2013 | 13.40 | 13.53 | 13.32 | 13.41 | 61,655 | +0.03(+0.24%) |
Nov 11, 2013 | 13.27 | 13.42 | 13.15 | 13.38 | 256,364 | +0.03(+0.20%) |
Nov 08, 2013 | 13.27 | 13.54 | 13.12 | 13.35 | 164,570 | +0.06(+0.44%) |
Nov 07, 2013 | 13.97 | 13.97 | 13.23 | 13.29 | 187,516 | -0.63(-4.52%) |
Nov 06, 2013 | 14.01 | 14.30 | 13.79 | 13.92 | 77,448 | -0.08(-0.57%) |
Nov 05, 2013 | 14.82 | 14.99 | 13.59 | 14.00 | 254,866 | -1.10(-7.30%) |
Nov 04, 2013 | 15.09 | 15.23 | 14.91 | 15.10 | 148,324 | -0.17(-1.12%) |
Nov 01, 2013 | 15.49 | 15.49 | 14.59 | 15.27 | 266,057 | -0.30(-1.92%) |
Oct 31, 2013 | 15.53 | 15.78 | 15.42 | 15.57 | 73,523 | +0.06(+0.41%) |
Oct 30, 2013 | 15.80 | 15.81 | 15.29 | 15.51 | 73,236 | -0.26(-1.66%) |
Oct 29, 2013 | 15.83 | 15.96 | 15.60 | 15.77 | 77,769 | -0.03(-0.17%) |
Oct 28, 2013 | 15.81 | 15.85 | 15.56 | 15.80 | 72,562 | -0.05(-0.34%) |
Oct 25, 2013 | 15.78 | 15.85 | 15.63 | 15.85 | 124,911 | +0.13(+0.85%) |
Oct 24, 2013 | 15.71 | 15.94 | 15.53 | 15.72 | 78,788 | -0.02(-0.10%) |
Oct 23, 2013 | 15.75 | 15.91 | 15.57 | 15.73 | 70,930 | -0.11(-0.71%) |
Oct 22, 2013 | 15.84 | 15.99 | 15.67 | 15.84 | 92,926 | +0.02(+0.10%) |
Oct 21, 2013 | 15.78 | 15.96 | 15.67 | 15.83 | 71,086 | +0.02(+0.13%) |
Oct 18, 2013 | 15.76 | 15.92 | 15.52 | 15.81 | 134,632 | +0.18(+1.13%) |
Oct 17, 2013 | 15.08 | 15.66 | 14.99 | 15.63 | 154,959 | +0.46(+3.02%) |
Oct 16, 2013 | 15.25 | 15.28 | 15.07 | 15.17 | 72,373 | +0.07(+0.49%) |
Oct 15, 2013 | 14.81 | 15.16 | 14.81 | 15.10 | 101,873 | +0.17(+1.11%) |
Oct 14, 2013 | 15.04 | 15.20 | 14.79 | 14.93 | 93,080 | -0.25(-1.62%) |
Oct 11, 2013 | 14.18 | 15.33 | 14.18 | 15.18 | 169,887 | +0.88(+6.15%) |
Oct 10, 2013 | 14.18 | 14.37 | 14.09 | 14.30 | 59,779 | +0.34(+2.44%) |
Oct 09, 2013 | 13.88 | 14.12 | 13.78 | 13.96 | 122,937 | +0.07(+0.54%) |
Oct 08, 2013 | 14.15 | 14.17 | 13.79 | 13.88 | 151,122 | -0.32(-2.25%) |
Oct 07, 2013 | 14.00 | 14.37 | 14.00 | 14.20 | 99,299 | +0.01(+0.08%) |
Oct 04, 2013 | 14.14 | 14.40 | 14.14 | 14.19 | 64,394 | -0.01(-0.04%) |
Oct 03, 2013 | 14.10 | 14.31 | 13.97 | 14.20 | 100,723 | +0.05(+0.34%) |
Oct 02, 2013 | 14.04 | 14.52 | 14.03 | 14.15 | 380,273 | +0.01(+0.08%) |