Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.84 | 14.84 | 14.84 | 0 | +0.08(+0.51%) | |
Dec 30, 2013 | 14.72 | 14.87 | 14.72 | 14.76 | 21,609 | +0.15(+1.00%) |
Dec 27, 2013 | 14.55 | 14.62 | 14.53 | 14.61 | 8,695 | +0.09(+0.65%) |
Dec 26, 2013 | 14.68 | 14.68 | 14.43 | 14.52 | 16,614 | +0.07(+0.48%) |
Dec 24, 2013 | 14.48 | 14.48 | 14.45 | 14.45 | 27,745 | -0.03(-0.21%) |
Dec 23, 2013 | 14.45 | 14.52 | 14.45 | 14.48 | 36,558 | +0.06(+0.42%) |
Dec 20, 2013 | 14.49 | 14.49 | 14.40 | 14.42 | 0 | -0.02(-0.14%) |
Dec 19, 2013 | 14.50 | 14.59 | 14.40 | 14.44 | 253,345 | -0.01(-0.07%) |
Dec 18, 2013 | 14.37 | 14.48 | 14.29 | 14.45 | 27,484 | +0.53(+3.81%) |
Dec 17, 2013 | 14.00 | 14.00 | 13.90 | 13.92 | 20,096 | -0.23(-1.66%) |
Dec 16, 2013 | 14.27 | 14.27 | 14.13 | 14.15 | 42,380 | -0.18(-1.22%) |
Dec 13, 2013 | 14.23 | 14.44 | 14.23 | 14.33 | 0 | +0.03(+0.21%) |
Dec 12, 2013 | 14.48 | 14.49 | 14.30 | 14.30 | 132,007 | -0.22(-1.52%) |
Dec 11, 2013 | 14.55 | 14.56 | 14.50 | 14.52 | 19,277 | -0.05(-0.34%) |
Dec 10, 2013 | 14.65 | 14.65 | 14.55 | 14.57 | 71,658 | -0.08(-0.55%) |
Dec 09, 2013 | 14.67 | 14.68 | 14.63 | 14.65 | 626,876 | +0.06(+0.41%) |
Dec 06, 2013 | 14.67 | 14.67 | 14.58 | 14.59 | 19,576 | +0.05(+0.34%) |
Dec 05, 2013 | 14.52 | 14.59 | 14.49 | 14.54 | 20,055 | -0.01(-0.07%) |
Dec 04, 2013 | 14.43 | 14.56 | 14.43 | 14.55 | 308,805 | -0.25(-1.69%) |
Dec 03, 2013 | 14.84 | 14.98 | 14.79 | 14.80 | 111,399 | +0.04(+0.27%) |
Dec 02, 2013 | 14.75 | 14.84 | 14.75 | 14.76 | 26,622 | -0.08(-0.54%) |
Nov 29, 2013 | 14.78 | 14.86 | 14.77 | 14.84 | 12,183 | +0.11(+0.75%) |
Nov 27, 2013 | 14.70 | 14.74 | 14.65 | 14.73 | 180,672 | +0.19(+1.31%) |
Nov 26, 2013 | 14.51 | 14.59 | 14.51 | 14.54 | 73,687 | -0.09(-0.62%) |
Nov 25, 2013 | 14.75 | 14.76 | 14.63 | 14.63 | 32,665 | -0.11(-0.75%) |
Nov 22, 2013 | 14.86 | 14.86 | 14.71 | 14.74 | 41,879 | -0.37(-2.45%) |
Nov 21, 2013 | 15.13 | 15.13 | 15.06 | 15.11 | 9,902 | -0.15(-1.01%) |
Nov 20, 2013 | 15.25 | 15.38 | 15.25 | 15.26 | 28,363 | -0.11(-0.69%) |
Nov 19, 2013 | 15.39 | 15.39 | 15.30 | 15.37 | 19,273 | -0.18(-1.16%) |
Nov 18, 2013 | 15.66 | 15.66 | 15.45 | 15.55 | 19,087 | +0.15(+0.97%) |
Nov 15, 2013 | 15.31 | 15.40 | 15.31 | 15.40 | 48,558 | +0.17(+1.12%) |
Nov 14, 2013 | 15.20 | 15.23 | 15.14 | 15.23 | 41,212 | +0.33(+2.21%) |
Nov 12, 2013 | 14.90 | 14.90 | 14.87 | 14.90 | 54,854 | -0.08(-0.53%) |
Nov 11, 2013 | 14.88 | 14.99 | 14.88 | 14.98 | 38,956 | +0.37(+2.53%) |
Nov 08, 2013 | 14.61 | 14.63 | 14.53 | 14.61 | 24,437 | +0.53(+3.76%) |
Nov 07, 2013 | 14.21 | 14.45 | 14.08 | 14.08 | 16,034 | -0.23(-1.61%) |
Nov 06, 2013 | 14.26 | 14.33 | 14.26 | 14.31 | 18,181 | +0.26(+1.85%) |
Nov 05, 2013 | 14.08 | 14.08 | 14.02 | 14.05 | 25,028 | -0.04(-0.31%) |
Nov 04, 2013 | 14.10 | 14.11 | 14.05 | 14.09 | 39,818 | +0.04(+0.31%) |
Nov 01, 2013 | 14.13 | 14.13 | 14.01 | 14.05 | 85,071 | +0.11(+0.79%) |
Oct 31, 2013 | 13.86 | 13.98 | 13.84 | 13.94 | 24,421 | +0.10(+0.72%) |
Oct 30, 2013 | 13.85 | 13.95 | 13.83 | 13.84 | 15,526 | -0.08(-0.57%) |
Oct 29, 2013 | 13.89 | 13.94 | 13.87 | 13.92 | 15,074 | +0.20(+1.48%) |
Oct 28, 2013 | 13.72 | 13.75 | 13.68 | 13.72 | 28,945 | +0.02(+0.15%) |
Oct 25, 2013 | 13.73 | 13.73 | 13.65 | 13.70 | 30,213 | -0.19(-1.39%) |
Oct 24, 2013 | 13.90 | 13.92 | 13.85 | 13.89 | 21,531 | +0.39(+2.88%) |
Oct 23, 2013 | 13.57 | 13.57 | 13.42 | 13.50 | 119,051 | +0.21(+1.58%) |
Oct 22, 2013 | 13.29 | 13.33 | 13.17 | 13.29 | 283,369 | -0.06(-0.45%) |
Oct 21, 2013 | 13.35 | 13.36 | 13.34 | 13.35 | 158,440 | -0.20(-1.48%) |
Oct 18, 2013 | 13.40 | 13.57 | 13.40 | 13.55 | 144,266 | +0.04(+0.30%) |
Oct 17, 2013 | 13.31 | 13.51 | 13.31 | 13.51 | 174,327 | +0.27(+2.04%) |
Oct 16, 2013 | 13.14 | 13.24 | 13.14 | 13.24 | 15,851 | +0.20(+1.52%) |
Oct 15, 2013 | 12.98 | 13.25 | 12.98 | 13.04 | 115,567 | +0.23(+1.81%) |
Oct 14, 2013 | 12.72 | 12.88 | 12.72 | 12.81 | 19,475 | +0.03(+0.23%) |
Oct 11, 2013 | 12.69 | 12.83 | 12.69 | 12.78 | 18,759 | -0.01(-0.08%) |
Oct 10, 2013 | 12.69 | 12.83 | 12.63 | 12.79 | 84,367 | +0.50(+4.07%) |
Oct 09, 2013 | 12.20 | 12.30 | 12.18 | 12.29 | 16,403 | +0.06(+0.49%) |
Oct 08, 2013 | 12.23 | 12.28 | 12.21 | 12.23 | 29,751 | -0.01(-0.08%) |
Oct 07, 2013 | 12.25 | 12.28 | 12.19 | 12.24 | 48,809 | -0.33(-2.63%) |
Oct 04, 2013 | 12.53 | 12.57 | 12.44 | 12.57 | 49,639 | +0.09(+0.72%) |
Oct 03, 2013 | 12.50 | 12.52 | 12.42 | 12.48 | 43,679 | -0.28(-2.16%) |
Oct 02, 2013 | 12.72 | 12.76 | 12.67 | 12.76 | 15,841 | -0.04(-0.35%) |