Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.60 | 13.55 | 13.55 | 13.55 | 119,900 | +0.00(+0.00%) |
Dec 30, 2013 | 13.76 | 13.96 | 13.27 | 13.55 | 575,704 | -0.10(-0.73%) |
Dec 27, 2013 | 13.80 | 13.89 | 13.63 | 13.65 | 185,998 | -0.07(-0.51%) |
Dec 26, 2013 | 13.98 | 14.00 | 13.70 | 13.72 | 179,847 | -0.11(-0.80%) |
Dec 24, 2013 | 13.57 | 13.98 | 13.57 | 13.83 | 4,120,551 | +0.25(+1.84%) |
Dec 23, 2013 | 14.19 | 14.19 | 13.50 | 13.58 | 665,604 | -0.44(-3.14%) |
Dec 20, 2013 | 14.14 | 14.36 | 14.01 | 14.02 | 310,628 | -0.12(-0.85%) |
Dec 19, 2013 | 14.72 | 14.72 | 14.10 | 14.14 | 288,349 | -0.54(-3.68%) |
Dec 18, 2013 | 14.67 | 14.75 | 14.55 | 14.68 | 76,586 | +0.07(+0.48%) |
Dec 17, 2013 | 14.76 | 15.00 | 14.61 | 14.61 | 145,803 | -0.09(-0.61%) |
Dec 16, 2013 | 14.61 | 14.75 | 14.51 | 14.70 | 155,460 | +0.14(+0.96%) |
Dec 13, 2013 | 14.95 | 15.06 | 14.54 | 14.56 | 141,426 | -0.36(-2.41%) |
Dec 12, 2013 | 15.35 | 15.65 | 14.80 | 14.92 | 1,988,969 | +0.04(+0.27%) |
Dec 11, 2013 | 15.00 | 15.10 | 14.85 | 14.88 | 150,293 | -0.12(-0.80%) |
Dec 10, 2013 | 15.04 | 15.10 | 14.72 | 15.00 | 174,585 | +0.00(+0.00%) |
Dec 09, 2013 | 14.86 | 15.15 | 14.80 | 15.00 | 123,311 | +0.22(+1.49%) |
Dec 06, 2013 | 15.10 | 15.10 | 14.71 | 14.78 | 116,773 | -0.05(-0.34%) |
Dec 05, 2013 | 15.00 | 15.15 | 14.75 | 14.83 | 216,194 | +0.08(+0.54%) |
Dec 04, 2013 | 14.68 | 14.90 | 14.59 | 14.75 | 252,407 | +0.22(+1.51%) |
Dec 03, 2013 | 15.23 | 15.94 | 14.51 | 14.53 | 878,716 | +0.03(+0.21%) |
Dec 02, 2013 | 14.20 | 14.62 | 14.14 | 14.50 | 129,498 | +0.36(+2.55%) |
Nov 29, 2013 | 13.98 | 14.20 | 13.91 | 14.14 | 38,255 | +0.12(+0.86%) |
Nov 27, 2013 | 13.99 | 14.02 | 13.83 | 14.02 | 36,678 | -0.02(-0.14%) |
Nov 26, 2013 | 14.25 | 14.34 | 13.97 | 14.04 | 490,167 | -0.18(-1.27%) |
Nov 25, 2013 | 14.11 | 14.36 | 13.91 | 14.22 | 47,756 | -0.02(-0.14%) |
Nov 22, 2013 | 13.11 | 14.25 | 13.11 | 14.24 | 121,926 | +1.15(+8.79%) |
Nov 21, 2013 | 12.82 | 13.21 | 12.77 | 13.09 | 75,687 | +0.25(+1.95%) |
Nov 20, 2013 | 13.10 | 13.12 | 12.75 | 12.84 | 47,809 | -0.12(-0.93%) |
Nov 19, 2013 | 13.02 | 13.08 | 12.74 | 12.96 | 100,245 | +0.13(+1.01%) |
Nov 18, 2013 | 13.16 | 13.16 | 12.75 | 12.83 | 27,927 | -0.34(-2.58%) |
Nov 15, 2013 | 13.05 | 13.20 | 12.96 | 13.17 | 170,177 | +0.16(+1.23%) |
Nov 14, 2013 | 12.75 | 13.12 | 12.62 | 13.01 | 215,813 | +0.31(+2.44%) |
Nov 12, 2013 | 12.73 | 12.84 | 12.50 | 12.70 | 183,155 | +0.05(+0.40%) |
Nov 11, 2013 | 13.04 | 13.08 | 12.53 | 12.65 | 168,010 | -0.32(-2.47%) |
Nov 08, 2013 | 13.13 | 13.13 | 12.88 | 12.97 | 47,397 | -0.16(-1.22%) |
Nov 07, 2013 | 13.29 | 13.30 | 13.03 | 13.13 | 72,481 | -0.11(-0.83%) |
Nov 06, 2013 | 13.20 | 13.34 | 13.16 | 13.24 | 73,115 | +0.04(+0.30%) |
Nov 05, 2013 | 13.40 | 13.40 | 13.10 | 13.20 | 56,547 | -0.20(-1.49%) |
Nov 04, 2013 | 13.45 | 13.59 | 13.25 | 13.40 | 75,949 | +0.09(+0.68%) |
Nov 01, 2013 | 13.42 | 13.68 | 13.22 | 13.31 | 383,874 | -0.25(-1.84%) |
Oct 31, 2013 | 13.45 | 13.75 | 13.27 | 13.56 | 448,214 | +0.11(+0.82%) |
Oct 30, 2013 | 13.27 | 13.47 | 13.18 | 13.45 | 221,783 | +0.27(+2.05%) |
Oct 29, 2013 | 13.15 | 13.30 | 12.96 | 13.18 | 347,118 | +0.12(+0.92%) |
Oct 28, 2013 | 13.28 | 13.28 | 12.94 | 13.06 | 274,376 | -0.25(-1.88%) |
Oct 25, 2013 | 12.90 | 13.32 | 12.90 | 13.31 | 79,066 | +0.45(+3.50%) |
Oct 24, 2013 | 13.13 | 13.13 | 12.80 | 12.86 | 208,344 | -0.33(-2.50%) |
Oct 23, 2013 | 13.35 | 13.35 | 13.01 | 13.19 | 79,084 | -0.24(-1.79%) |
Oct 22, 2013 | 13.85 | 13.85 | 13.22 | 13.43 | 262,667 | -0.31(-2.26%) |
Oct 21, 2013 | 14.20 | 14.20 | 13.64 | 13.74 | 118,622 | -0.35(-2.48%) |
Oct 18, 2013 | 14.01 | 14.23 | 14.00 | 14.09 | 63,255 | +0.05(+0.36%) |
Oct 17, 2013 | 13.85 | 14.08 | 13.83 | 14.04 | 86,468 | +0.24(+1.74%) |
Oct 16, 2013 | 14.08 | 14.22 | 13.54 | 13.80 | 288,996 | -0.36(-2.54%) |
Oct 15, 2013 | 14.41 | 14.44 | 14.14 | 14.16 | 286,059 | -0.13(-0.91%) |
Oct 14, 2013 | 14.24 | 14.31 | 14.17 | 14.29 | 81,338 | -0.10(-0.69%) |
Oct 11, 2013 | 14.42 | 14.57 | 14.39 | 14.39 | 226,571 | -0.08(-0.55%) |
Oct 10, 2013 | 14.42 | 14.59 | 14.39 | 14.47 | 279,078 | +0.18(+1.26%) |
Oct 09, 2013 | 14.35 | 14.42 | 14.16 | 14.29 | 215,799 | -0.04(-0.28%) |
Oct 08, 2013 | 14.73 | 14.77 | 14.29 | 14.33 | 161,683 | -0.49(-3.31%) |
Oct 07, 2013 | 14.65 | 14.87 | 14.61 | 14.82 | 164,014 | -0.17(-1.13%) |
Oct 04, 2013 | 14.78 | 15.03 | 14.58 | 14.99 | 210,917 | +0.22(+1.49%) |
Oct 03, 2013 | 14.94 | 14.94 | 14.25 | 14.77 | 291,405 | -0.20(-1.34%) |
Oct 02, 2013 | 15.12 | 15.14 | 14.82 | 14.97 | 170,861 | -0.17(-1.12%) |
Oct 01, 2013 | 14.75 | 15.29 | 14.50 | 15.14 | 249,033 | +0.34(+2.30%) |
Sep 27, 2013 | 15.27 | 15.52 | 14.60 | 14.80 | 85,981 | -0.11(-0.74%) |
Sep 26, 2013 | 14.95 | 14.95 | 14.60 | 14.91 | 343,219 | +0.15(+1.02%) |
Sep 25, 2013 | 14.77 | 14.85 | 14.55 | 14.76 | 475,975 | +0.23(+1.58%) |
Sep 24, 2013 | 14.05 | 15.07 | 13.86 | 14.53 | 523,492 | +0.53(+3.79%) |
Sep 23, 2013 | 14.13 | 14.13 | 13.84 | 14.00 | 464,782 | +0.17(+1.23%) |
Sep 20, 2013 | 13.90 | 14.00 | 13.75 | 13.83 | 459,103 | +0.02(+0.14%) |
Sep 19, 2013 | 14.00 | 14.18 | 13.80 | 13.81 | 701,790 | -0.20(-1.43%) |