Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.44 | 14.49 | 14.49 | 14.49 | 363,211 | +0.12(+0.86%) |
Dec 30, 2013 | 14.34 | 14.46 | 14.21 | 14.36 | 159,879 | +0.03(+0.18%) |
Dec 27, 2013 | 14.34 | 14.38 | 14.04 | 14.34 | 264,478 | +0.07(+0.46%) |
Dec 26, 2013 | 14.31 | 14.38 | 14.22 | 14.27 | 187,270 | -0.01(-0.09%) |
Dec 24, 2013 | 14.41 | 14.41 | 14.27 | 14.29 | 87,450 | -0.11(-0.77%) |
Dec 23, 2013 | 14.05 | 14.42 | 14.04 | 14.40 | 306,342 | +0.38(+2.73%) |
Dec 20, 2013 | 13.96 | 14.15 | 13.90 | 14.01 | 791,180 | +0.05(+0.37%) |
Dec 19, 2013 | 14.01 | 14.18 | 13.92 | 13.96 | 539,080 | -0.08(-0.60%) |
Dec 18, 2013 | 13.73 | 14.24 | 13.57 | 14.05 | 623,233 | +0.34(+2.51%) |
Dec 17, 2013 | 13.40 | 13.75 | 13.24 | 13.70 | 521,648 | +0.29(+2.13%) |
Dec 16, 2013 | 13.46 | 13.46 | 13.29 | 13.42 | 361,481 | +0.01(+0.10%) |
Dec 13, 2013 | 13.17 | 13.49 | 13.14 | 13.40 | 434,422 | +0.27(+2.03%) |
Dec 12, 2013 | 13.19 | 13.34 | 13.12 | 13.14 | 250,972 | -0.06(-0.44%) |
Dec 11, 2013 | 13.41 | 13.42 | 13.09 | 13.20 | 275,357 | -0.20(-1.50%) |
Dec 10, 2013 | 13.41 | 13.58 | 13.28 | 13.40 | 294,663 | -0.01(-0.10%) |
Dec 09, 2013 | 13.38 | 13.42 | 13.23 | 13.41 | 403,180 | +0.13(+0.98%) |
Dec 06, 2013 | 13.20 | 13.38 | 13.18 | 13.28 | 157,875 | +0.21(+1.64%) |
Dec 05, 2013 | 13.23 | 13.31 | 13.02 | 13.07 | 255,357 | -0.19(-1.42%) |
Dec 04, 2013 | 13.14 | 13.35 | 13.09 | 13.25 | 452,311 | +0.10(+0.74%) |
Dec 03, 2013 | 13.12 | 13.25 | 13.05 | 13.16 | 278,313 | +0.03(+0.25%) |
Dec 02, 2013 | 13.40 | 13.40 | 13.03 | 13.12 | 275,707 | -0.24(-1.80%) |
Nov 29, 2013 | 13.18 | 13.52 | 13.09 | 13.36 | 211,078 | +0.25(+1.88%) |
Nov 27, 2013 | 13.09 | 13.18 | 13.03 | 13.12 | 260,300 | +0.06(+0.50%) |
Nov 26, 2013 | 12.97 | 13.07 | 12.94 | 13.05 | 239,325 | +0.09(+0.70%) |
Nov 25, 2013 | 12.98 | 13.08 | 12.91 | 12.96 | 332,516 | +0.04(+0.30%) |
Nov 22, 2013 | 12.96 | 12.96 | 12.81 | 12.92 | 409,592 | -0.01(-0.10%) |
Nov 21, 2013 | 12.84 | 13.00 | 12.84 | 12.94 | 273,787 | +0.11(+0.86%) |
Nov 20, 2013 | 13.00 | 13.03 | 12.78 | 12.83 | 322,745 | -0.10(-0.80%) |
Nov 19, 2013 | 13.18 | 13.18 | 12.82 | 12.93 | 288,596 | -0.23(-1.73%) |
Nov 18, 2013 | 13.29 | 13.31 | 13.10 | 13.16 | 334,547 | -0.13(-0.98%) |
Nov 15, 2013 | 13.19 | 13.34 | 13.05 | 13.29 | 266,074 | +0.07(+0.54%) |
Nov 14, 2013 | 13.03 | 13.24 | 12.92 | 13.21 | 244,002 | +0.23(+1.75%) |
Nov 12, 2013 | 13.00 | 13.10 | 12.92 | 12.99 | 281,592 | -0.02(-0.15%) |
Nov 11, 2013 | 13.13 | 13.13 | 12.96 | 13.01 | 206,650 | -0.11(-0.84%) |
Nov 08, 2013 | 13.10 | 13.19 | 13.00 | 13.12 | 282,276 | +0.02(+0.15%) |
Nov 07, 2013 | 13.25 | 13.53 | 13.08 | 13.10 | 591,282 | -0.14(-1.03%) |
Nov 06, 2013 | 13.14 | 13.30 | 12.82 | 13.23 | 745,206 | +0.29(+2.26%) |
Nov 05, 2013 | 12.99 | 13.08 | 12.92 | 12.94 | 849,682 | -0.07(-0.55%) |
Nov 04, 2013 | 12.96 | 13.05 | 12.80 | 13.01 | 295,683 | +0.08(+0.65%) |
Nov 01, 2013 | 12.97 | 13.12 | 12.75 | 12.93 | 418,155 | -0.08(-0.60%) |
Oct 31, 2013 | 13.18 | 13.21 | 13.00 | 13.01 | 321,305 | -0.15(-1.13%) |
Oct 30, 2013 | 13.12 | 13.25 | 12.96 | 13.16 | 1,072,026 | +0.06(+0.45%) |
Oct 29, 2013 | 12.92 | 13.11 | 12.86 | 13.10 | 374,394 | +0.24(+1.87%) |
Oct 28, 2013 | 13.12 | 13.13 | 12.79 | 12.86 | 407,756 | -0.24(-1.83%) |
Oct 25, 2013 | 13.11 | 13.14 | 12.97 | 13.10 | 303,114 | +0.05(+0.35%) |
Oct 24, 2013 | 12.86 | 13.08 | 12.86 | 13.05 | 350,393 | +0.25(+1.93%) |
Oct 23, 2013 | 12.72 | 12.90 | 12.69 | 12.81 | 259,349 | +0.06(+0.51%) |
Oct 22, 2013 | 12.80 | 12.92 | 12.70 | 12.74 | 354,602 | +0.00(+0.00%) |
Oct 21, 2013 | 12.55 | 12.78 | 12.51 | 12.74 | 625,632 | +0.17(+1.34%) |
Oct 18, 2013 | 12.42 | 12.59 | 12.40 | 12.57 | 683,777 | +0.21(+1.73%) |
Oct 17, 2013 | 12.13 | 12.39 | 12.09 | 12.36 | 424,472 | +0.20(+1.66%) |
Oct 16, 2013 | 12.18 | 12.38 | 12.11 | 12.16 | 436,183 | +0.05(+0.43%) |
Oct 15, 2013 | 12.14 | 12.22 | 12.00 | 12.11 | 576,659 | -0.06(-0.53%) |
Oct 14, 2013 | 12.19 | 12.25 | 12.07 | 12.17 | 360,876 | -0.09(-0.74%) |
Oct 11, 2013 | 11.98 | 12.33 | 11.98 | 12.26 | 362,822 | +0.21(+1.78%) |
Oct 10, 2013 | 11.96 | 12.13 | 11.96 | 12.05 | 336,527 | +0.21(+1.75%) |
Oct 09, 2013 | 11.74 | 11.96 | 11.70 | 11.84 | 421,380 | +0.08(+0.66%) |
Oct 08, 2013 | 12.05 | 12.19 | 11.73 | 11.76 | 567,745 | -0.30(-2.48%) |
Oct 07, 2013 | 12.02 | 12.12 | 12.01 | 12.06 | 176,776 | -0.03(-0.21%) |
Oct 04, 2013 | 12.01 | 12.15 | 12.01 | 12.09 | 254,135 | +0.06(+0.54%) |
Oct 03, 2013 | 12.14 | 12.14 | 11.92 | 12.02 | 761,765 | -0.12(-0.96%) |
Oct 02, 2013 | 12.12 | 12.16 | 11.99 | 12.14 | 405,953 | -0.04(-0.32%) |