Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.05 | 15.05 | 15.05 | 15.05 | 157,137 | +0.04(+0.27%) |
Dec 30, 2013 | 14.96 | 15.10 | 14.88 | 15.01 | 112,473 | +0.01(+0.05%) |
Dec 27, 2013 | 14.92 | 15.06 | 14.85 | 15.01 | 105,209 | -0.01(-0.05%) |
Dec 26, 2013 | 14.87 | 15.02 | 14.56 | 15.01 | 129,840 | +0.14(+0.94%) |
Dec 24, 2013 | 14.76 | 14.95 | 14.72 | 14.87 | 71,124 | +0.14(+0.95%) |
Dec 23, 2013 | 14.61 | 14.76 | 14.52 | 14.73 | 131,236 | +0.22(+1.53%) |
Dec 20, 2013 | 14.16 | 14.53 | 14.14 | 14.51 | 536,218 | +0.42(+2.98%) |
Dec 19, 2013 | 14.02 | 14.18 | 13.96 | 14.09 | 132,257 | +0.07(+0.53%) |
Dec 18, 2013 | 13.76 | 14.08 | 13.62 | 14.02 | 152,970 | +0.33(+2.40%) |
Dec 17, 2013 | 13.70 | 13.74 | 13.48 | 13.69 | 111,912 | -0.03(-0.24%) |
Dec 16, 2013 | 13.40 | 13.78 | 13.35 | 13.72 | 524,027 | +0.40(+3.02%) |
Dec 13, 2013 | 13.38 | 13.48 | 13.18 | 13.32 | 205,929 | +0.02(+0.12%) |
Dec 12, 2013 | 13.43 | 13.43 | 13.27 | 13.30 | 889,026 | -0.07(-0.55%) |
Dec 11, 2013 | 13.35 | 13.51 | 13.02 | 13.38 | 479,977 | +0.06(+0.43%) |
Dec 10, 2013 | 13.61 | 13.65 | 13.30 | 13.32 | 172,952 | -0.29(-2.10%) |
Dec 09, 2013 | 13.66 | 13.74 | 13.45 | 13.61 | 96,303 | +0.00(+0.00%) |
Dec 06, 2013 | 13.63 | 13.70 | 13.57 | 13.61 | 98,330 | +0.15(+1.09%) |
Dec 05, 2013 | 13.57 | 13.59 | 13.40 | 13.46 | 84,175 | -0.15(-1.08%) |
Dec 04, 2013 | 13.77 | 13.96 | 13.36 | 13.61 | 144,733 | -0.25(-1.83%) |
Dec 03, 2013 | 13.79 | 14.18 | 13.71 | 13.86 | 92,479 | +0.01(+0.06%) |
Dec 02, 2013 | 14.45 | 14.51 | 13.77 | 13.85 | 84,827 | -0.64(-4.39%) |
Nov 29, 2013 | 14.57 | 14.85 | 14.46 | 14.49 | 54,862 | +0.06(+0.40%) |
Nov 27, 2013 | 14.45 | 14.45 | 14.34 | 14.43 | 215,512 | +0.03(+0.23%) |
Nov 26, 2013 | 14.36 | 14.50 | 14.30 | 14.40 | 120,760 | +0.09(+0.63%) |
Nov 25, 2013 | 14.52 | 14.56 | 14.25 | 14.31 | 79,341 | -0.15(-1.02%) |
Nov 22, 2013 | 14.23 | 14.47 | 14.11 | 14.45 | 113,831 | +0.22(+1.55%) |
Nov 21, 2013 | 13.82 | 14.23 | 13.82 | 14.23 | 73,628 | +0.51(+3.75%) |
Nov 20, 2013 | 13.69 | 13.92 | 13.54 | 13.72 | 48,188 | +0.06(+0.42%) |
Nov 19, 2013 | 13.83 | 14.05 | 13.57 | 13.66 | 71,465 | -0.19(-1.36%) |
Nov 18, 2013 | 14.09 | 14.10 | 13.77 | 13.85 | 76,487 | -0.22(-1.57%) |
Nov 15, 2013 | 13.61 | 14.18 | 13.55 | 14.07 | 196,776 | +0.43(+3.17%) |
Nov 14, 2013 | 13.75 | 13.78 | 13.59 | 13.64 | 48,580 | -0.05(-0.36%) |
Nov 12, 2013 | 13.51 | 13.74 | 13.44 | 13.69 | 125,914 | +0.15(+1.08%) |
Nov 11, 2013 | 13.68 | 13.70 | 13.46 | 13.54 | 62,276 | -0.16(-1.19%) |
Nov 08, 2013 | 13.42 | 13.83 | 13.42 | 13.70 | 118,673 | +0.27(+2.00%) |
Nov 07, 2013 | 13.59 | 13.71 | 13.34 | 13.43 | 131,006 | -0.07(-0.54%) |
Nov 06, 2013 | 13.77 | 13.83 | 13.45 | 13.51 | 87,929 | -0.21(-1.55%) |
Nov 05, 2013 | 13.56 | 13.74 | 13.36 | 13.72 | 87,468 | +0.05(+0.36%) |
Nov 04, 2013 | 13.64 | 13.75 | 13.52 | 13.67 | 193,324 | +0.06(+0.42%) |
Nov 01, 2013 | 13.35 | 13.65 | 13.13 | 13.61 | 268,599 | +0.21(+1.58%) |
Oct 31, 2013 | 13.65 | 13.66 | 13.40 | 13.40 | 155,924 | -0.28(-2.03%) |
Oct 30, 2013 | 13.97 | 14.03 | 13.62 | 13.68 | 137,851 | -0.24(-1.76%) |
Oct 29, 2013 | 13.74 | 13.92 | 13.74 | 13.92 | 132,610 | +0.20(+1.43%) |
Oct 28, 2013 | 13.86 | 13.87 | 13.53 | 13.73 | 117,920 | -0.11(-0.77%) |
Oct 25, 2013 | 14.07 | 14.07 | 13.79 | 13.83 | 67,929 | -0.17(-1.22%) |
Oct 24, 2013 | 14.10 | 14.10 | 13.92 | 14.01 | 89,138 | -0.02(-0.12%) |
Oct 23, 2013 | 14.00 | 14.14 | 13.95 | 14.02 | 70,984 | -0.05(-0.35%) |
Oct 22, 2013 | 14.05 | 14.22 | 13.99 | 14.07 | 192,567 | -0.01(-0.06%) |
Oct 21, 2013 | 14.30 | 14.34 | 14.07 | 14.08 | 197,904 | -0.14(-0.98%) |
Oct 18, 2013 | 14.11 | 14.23 | 13.87 | 14.22 | 704,576 | +0.29(+2.11%) |
Oct 17, 2013 | 13.81 | 14.02 | 13.71 | 13.92 | 201,595 | +0.01(+0.06%) |
Oct 16, 2013 | 13.41 | 14.03 | 13.10 | 13.92 | 413,334 | +0.37(+2.71%) |
Oct 15, 2013 | 13.65 | 13.71 | 13.48 | 13.55 | 160,624 | -0.18(-1.31%) |
Oct 14, 2013 | 13.76 | 13.79 | 13.58 | 13.73 | 208,981 | -0.12(-0.88%) |
Oct 11, 2013 | 13.30 | 13.90 | 13.30 | 13.85 | 296,448 | +0.47(+3.54%) |
Oct 10, 2013 | 13.14 | 13.40 | 13.13 | 13.38 | 251,622 | +0.48(+3.73%) |
Oct 09, 2013 | 12.94 | 13.04 | 12.75 | 12.90 | 159,265 | +0.04(+0.32%) |
Oct 08, 2013 | 13.12 | 13.14 | 12.81 | 12.86 | 196,823 | -0.23(-1.75%) |
Oct 07, 2013 | 13.31 | 13.38 | 13.08 | 13.08 | 100,365 | -0.39(-2.91%) |
Oct 04, 2013 | 13.79 | 13.79 | 13.48 | 13.48 | 66,333 | -0.34(-2.48%) |
Oct 03, 2013 | 14.14 | 14.14 | 13.79 | 13.82 | 128,461 | -0.27(-1.91%) |
Oct 02, 2013 | 14.05 | 14.16 | 13.95 | 14.09 | 151,882 | +0.02(+0.17%) |