Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.92 | 13.92 | 13.92 | 13.92 | 248,317 | +0.01(+0.07%) |
Dec 30, 2013 | 13.77 | 14.00 | 13.73 | 13.91 | 300,736 | +0.19(+1.37%) |
Dec 27, 2013 | 14.02 | 14.02 | 13.46 | 13.72 | 322,206 | -0.25(-1.81%) |
Dec 26, 2013 | 14.07 | 14.09 | 13.93 | 13.98 | 167,163 | -0.04(-0.27%) |
Dec 24, 2013 | 14.26 | 14.28 | 13.99 | 14.02 | 172,209 | -0.18(-1.26%) |
Dec 23, 2013 | 14.39 | 14.39 | 14.10 | 14.19 | 367,370 | -0.07(-0.46%) |
Dec 20, 2013 | 13.94 | 14.32 | 13.83 | 14.26 | 741,184 | +0.39(+2.84%) |
Dec 19, 2013 | 13.88 | 13.96 | 13.56 | 13.86 | 272,357 | -0.01(-0.07%) |
Dec 18, 2013 | 13.75 | 13.97 | 13.54 | 13.87 | 296,876 | +0.18(+1.30%) |
Dec 17, 2013 | 14.01 | 14.15 | 13.69 | 13.70 | 271,296 | -0.28(-2.01%) |
Dec 16, 2013 | 14.32 | 14.48 | 13.96 | 13.98 | 475,054 | -0.31(-2.17%) |
Dec 13, 2013 | 14.41 | 14.44 | 14.08 | 14.29 | 195,785 | -0.04(-0.26%) |
Dec 12, 2013 | 14.18 | 14.52 | 14.11 | 14.32 | 333,639 | +0.14(+0.99%) |
Dec 11, 2013 | 14.17 | 14.47 | 13.78 | 14.18 | 453,857 | +0.12(+0.87%) |
Dec 10, 2013 | 14.38 | 14.45 | 14.05 | 14.06 | 247,679 | -0.39(-2.73%) |
Dec 09, 2013 | 14.47 | 14.72 | 14.34 | 14.46 | 291,570 | +0.08(+0.52%) |
Dec 06, 2013 | 14.43 | 14.53 | 14.14 | 14.38 | 0 | +0.16(+1.12%) |
Dec 05, 2013 | 14.55 | 14.66 | 14.10 | 14.22 | 0 | -0.29(-2.01%) |
Dec 04, 2013 | 14.86 | 14.95 | 14.41 | 14.51 | 0 | -0.38(-2.52%) |
Dec 03, 2013 | 15.40 | 15.47 | 14.83 | 14.89 | 512,411 | -0.58(-3.76%) |
Dec 02, 2013 | 15.86 | 15.91 | 15.29 | 15.47 | 315,914 | -0.39(-2.48%) |
Nov 29, 2013 | 16.05 | 16.23 | 15.85 | 15.86 | 0 | -0.14(-0.88%) |
Nov 27, 2013 | 15.52 | 16.01 | 15.49 | 16.01 | 0 | +0.54(+3.52%) |
Nov 26, 2013 | 15.79 | 15.79 | 15.25 | 15.46 | 0 | -0.31(-1.96%) |
Nov 25, 2013 | 15.43 | 15.82 | 15.36 | 15.77 | 186,195 | +0.44(+2.88%) |
Nov 22, 2013 | 15.13 | 15.40 | 15.07 | 15.33 | 0 | +0.15(+0.99%) |
Nov 21, 2013 | 15.07 | 15.39 | 15.05 | 15.18 | 180,681 | +0.17(+1.13%) |
Nov 20, 2013 | 15.13 | 15.13 | 14.91 | 15.01 | 0 | -0.02(-0.13%) |
Nov 19, 2013 | 15.14 | 15.39 | 15.00 | 15.03 | 188,339 | -0.06(-0.37%) |
Nov 18, 2013 | 15.35 | 15.37 | 15.05 | 15.09 | 0 | -0.15(-0.99%) |
Nov 15, 2013 | 15.02 | 15.27 | 14.93 | 15.24 | 0 | +0.22(+1.44%) |
Nov 14, 2013 | 14.91 | 15.02 | 14.68 | 15.02 | 185,189 | +0.13(+0.88%) |
Nov 13, 2013 | 14.76 | 14.89 | 14.54 | 14.89 | 0 | +0.03(+0.19%) |
Nov 12, 2013 | 14.55 | 15.12 | 14.48 | 14.86 | 0 | +0.30(+2.03%) |
Nov 11, 2013 | 14.79 | 14.91 | 14.53 | 14.56 | 0 | -0.22(-1.49%) |
Nov 08, 2013 | 14.42 | 15.12 | 14.32 | 14.78 | 0 | +0.37(+2.54%) |
Nov 07, 2013 | 15.04 | 15.07 | 14.31 | 14.42 | 729,334 | -1.17(-7.53%) |
Nov 06, 2013 | 15.35 | 15.79 | 14.82 | 15.59 | 506,157 | +0.38(+2.47%) |
Nov 05, 2013 | 14.52 | 15.34 | 14.47 | 15.22 | 536,149 | +0.68(+4.65%) |
Nov 04, 2013 | 14.18 | 14.63 | 14.09 | 14.54 | 762,492 | +0.35(+2.45%) |
Nov 01, 2013 | 14.11 | 14.41 | 13.97 | 14.19 | 0 | +0.08(+0.53%) |
Oct 31, 2013 | 14.36 | 14.36 | 14.01 | 14.12 | 0 | -0.20(-1.38%) |
Oct 30, 2013 | 14.29 | 14.41 | 14.06 | 14.32 | 291,537 | +0.08(+0.53%) |
Oct 29, 2013 | 14.32 | 14.43 | 14.17 | 14.24 | 0 | -0.06(-0.39%) |
Oct 28, 2013 | 14.27 | 14.35 | 14.19 | 14.30 | 0 | +0.05(+0.33%) |
Oct 25, 2013 | 14.42 | 14.45 | 14.08 | 14.25 | 0 | -0.12(-0.85%) |
Oct 24, 2013 | 13.96 | 14.37 | 13.74 | 14.37 | 477,216 | +0.49(+3.52%) |
Oct 23, 2013 | 13.95 | 14.08 | 13.86 | 13.88 | 153,833 | -0.20(-1.40%) |
Oct 22, 2013 | 13.87 | 14.23 | 13.86 | 14.08 | 335,698 | +0.34(+2.46%) |
Oct 21, 2013 | 13.78 | 13.88 | 13.61 | 13.74 | 254,791 | +0.03(+0.20%) |
Oct 18, 2013 | 13.71 | 13.88 | 13.60 | 13.71 | 264,231 | +0.12(+0.90%) |
Oct 17, 2013 | 13.43 | 13.71 | 13.31 | 13.59 | 291,924 | +0.13(+0.98%) |
Oct 16, 2013 | 13.50 | 13.58 | 13.36 | 13.46 | 225,899 | -0.04(-0.28%) |
Oct 15, 2013 | 13.35 | 13.63 | 13.31 | 13.50 | 284,887 | +0.15(+1.13%) |
Oct 14, 2013 | 13.25 | 13.39 | 13.12 | 13.35 | 136,037 | +0.03(+0.21%) |
Oct 11, 2013 | 13.04 | 13.42 | 13.04 | 13.32 | 0 | +0.27(+2.09%) |
Oct 10, 2013 | 12.98 | 13.30 | 12.97 | 13.05 | 206,547 | +0.31(+2.43%) |
Oct 09, 2013 | 12.94 | 12.94 | 12.66 | 12.74 | 327,224 | -0.15(-1.17%) |
Oct 08, 2013 | 13.22 | 13.27 | 12.87 | 12.89 | 285,902 | -0.29(-2.21%) |
Oct 07, 2013 | 13.25 | 13.29 | 13.05 | 13.18 | 0 | -0.26(-1.96%) |
Oct 04, 2013 | 13.26 | 13.61 | 13.15 | 13.44 | 0 | +0.15(+1.13%) |
Oct 03, 2013 | 13.45 | 13.48 | 13.11 | 13.29 | 0 | -0.23(-1.67%) |
Oct 02, 2013 | 13.86 | 13.97 | 13.50 | 13.52 | 215,047 | -0.43(-3.10%) |