Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.56 | 14.49 | 14.49 | 14.49 | 460,704 | -0.09(-0.62%) |
Dec 30, 2013 | 14.82 | 14.87 | 14.57 | 14.58 | 343,627 | -0.21(-1.40%) |
Dec 27, 2013 | 14.76 | 14.87 | 14.65 | 14.78 | 247,116 | +0.08(+0.56%) |
Dec 26, 2013 | 14.71 | 14.79 | 14.61 | 14.70 | 416,610 | +0.00(+0.00%) |
Dec 24, 2013 | 14.84 | 15.01 | 14.68 | 14.70 | 174,208 | -0.07(-0.45%) |
Dec 23, 2013 | 14.46 | 14.84 | 14.45 | 14.77 | 619,208 | +0.32(+2.23%) |
Dec 20, 2013 | 14.30 | 14.45 | 14.25 | 14.44 | 1,551,001 | +0.12(+0.87%) |
Dec 19, 2013 | 14.46 | 14.56 | 14.25 | 14.32 | 568,535 | -0.15(-1.03%) |
Dec 18, 2013 | 14.34 | 14.60 | 14.12 | 14.47 | 643,771 | +0.19(+1.33%) |
Dec 17, 2013 | 14.48 | 14.48 | 14.20 | 14.28 | 329,757 | -0.19(-1.31%) |
Dec 16, 2013 | 14.31 | 14.59 | 14.24 | 14.47 | 549,256 | +0.20(+1.38%) |
Dec 13, 2013 | 14.51 | 14.58 | 14.21 | 14.27 | 670,302 | -0.19(-1.31%) |
Dec 12, 2013 | 14.36 | 14.63 | 14.25 | 14.46 | 540,315 | +0.10(+0.69%) |
Dec 11, 2013 | 14.62 | 14.66 | 14.33 | 14.36 | 429,025 | -0.21(-1.47%) |
Dec 10, 2013 | 14.78 | 14.85 | 14.53 | 14.58 | 305,371 | -0.28(-1.88%) |
Dec 09, 2013 | 15.09 | 15.11 | 14.75 | 14.86 | 336,708 | -0.22(-1.47%) |
Dec 06, 2013 | 14.92 | 15.17 | 14.86 | 15.08 | 0 | +0.35(+2.35%) |
Dec 05, 2013 | 14.51 | 14.75 | 14.48 | 14.73 | 0 | +0.17(+1.19%) |
Dec 04, 2013 | 14.56 | 14.75 | 14.39 | 14.56 | 0 | -0.04(-0.28%) |
Dec 03, 2013 | 14.73 | 14.80 | 14.46 | 14.60 | 0 | -0.18(-1.22%) |
Dec 02, 2013 | 15.08 | 15.18 | 14.75 | 14.78 | 276,481 | -0.33(-2.18%) |
Nov 29, 2013 | 15.17 | 15.22 | 14.91 | 15.11 | 0 | +0.04(+0.27%) |
Nov 27, 2013 | 15.01 | 15.14 | 14.87 | 15.07 | 0 | +0.12(+0.77%) |
Nov 26, 2013 | 14.80 | 15.01 | 14.67 | 14.95 | 0 | +0.19(+1.28%) |
Nov 25, 2013 | 14.69 | 14.90 | 14.63 | 14.76 | 239,978 | +0.13(+0.90%) |
Nov 22, 2013 | 14.48 | 14.70 | 14.25 | 14.63 | 0 | +0.22(+1.54%) |
Nov 21, 2013 | 14.30 | 14.43 | 14.21 | 14.41 | 289,278 | +0.21(+1.45%) |
Nov 20, 2013 | 14.07 | 14.28 | 13.96 | 14.21 | 0 | +0.17(+1.23%) |
Nov 19, 2013 | 14.07 | 14.14 | 13.93 | 14.03 | 262,348 | -0.02(-0.18%) |
Nov 18, 2013 | 14.07 | 14.30 | 13.97 | 14.06 | 0 | -0.01(-0.06%) |
Nov 15, 2013 | 14.05 | 14.21 | 13.97 | 14.07 | 0 | -0.01(-0.06%) |
Nov 14, 2013 | 14.03 | 14.14 | 13.91 | 14.07 | 196,545 | +0.04(+0.29%) |
Nov 13, 2013 | 13.83 | 14.03 | 13.69 | 14.03 | 0 | +0.13(+0.95%) |
Nov 12, 2013 | 14.02 | 14.09 | 13.86 | 13.90 | 0 | -0.19(-1.34%) |
Nov 11, 2013 | 14.28 | 14.28 | 13.99 | 14.09 | 0 | -0.17(-1.21%) |
Nov 08, 2013 | 13.60 | 14.31 | 13.60 | 14.26 | 0 | +0.67(+4.90%) |
Nov 07, 2013 | 13.78 | 13.91 | 13.55 | 13.60 | 464,698 | -0.16(-1.20%) |
Nov 06, 2013 | 13.71 | 13.84 | 13.64 | 13.76 | 383,675 | +0.14(+1.03%) |
Nov 05, 2013 | 13.69 | 13.75 | 13.57 | 13.62 | 528,826 | -0.07(-0.54%) |
Nov 04, 2013 | 13.69 | 13.83 | 13.51 | 13.69 | 408,763 | +0.11(+0.79%) |
Nov 01, 2013 | 13.66 | 13.79 | 13.42 | 13.59 | 0 | -0.10(-0.72%) |
Oct 31, 2013 | 13.87 | 13.91 | 13.68 | 13.69 | 415,197 | -0.21(-1.54%) |
Oct 30, 2013 | 13.93 | 14.00 | 13.83 | 13.90 | 416,290 | +0.02(+0.15%) |
Oct 29, 2013 | 13.99 | 14.02 | 13.66 | 13.88 | 0 | -0.03(-0.21%) |
Oct 28, 2013 | 13.76 | 13.91 | 13.69 | 13.91 | 0 | +0.18(+1.32%) |
Oct 25, 2013 | 13.79 | 13.79 | 13.60 | 13.73 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 13.59 | 13.75 | 13.28 | 13.73 | 589,720 | +0.26(+1.96%) |
Oct 23, 2013 | 13.41 | 13.77 | 13.40 | 13.46 | 872,442 | +0.07(+0.49%) |
Oct 22, 2013 | 13.32 | 13.44 | 13.16 | 13.40 | 406,629 | +0.09(+0.68%) |
Oct 21, 2013 | 13.26 | 13.37 | 13.21 | 13.31 | 219,630 | +0.02(+0.19%) |
Oct 18, 2013 | 13.17 | 13.29 | 13.03 | 13.28 | 419,926 | +0.16(+1.19%) |
Oct 17, 2013 | 12.92 | 13.13 | 12.80 | 13.13 | 328,821 | +0.13(+1.01%) |
Oct 16, 2013 | 12.92 | 13.13 | 12.81 | 13.00 | 267,531 | +0.21(+1.61%) |
Oct 15, 2013 | 12.96 | 13.02 | 12.79 | 12.79 | 316,994 | -0.18(-1.40%) |
Oct 14, 2013 | 12.97 | 13.11 | 12.85 | 12.97 | 312,099 | -0.08(-0.63%) |
Oct 11, 2013 | 12.61 | 13.06 | 12.46 | 13.05 | 0 | +0.37(+2.92%) |
Oct 10, 2013 | 12.46 | 12.69 | 12.46 | 12.68 | 227,924 | +0.36(+2.94%) |
Oct 09, 2013 | 12.38 | 12.48 | 12.27 | 12.32 | 458,089 | +0.02(+0.20%) |
Oct 08, 2013 | 12.34 | 12.37 | 12.28 | 12.30 | 319,270 | -0.05(-0.37%) |
Oct 07, 2013 | 12.42 | 12.47 | 12.33 | 12.34 | 0 | -0.14(-1.15%) |
Oct 04, 2013 | 12.30 | 12.50 | 12.30 | 12.48 | 0 | +0.15(+1.20%) |
Oct 03, 2013 | 12.46 | 12.46 | 12.26 | 12.34 | 0 | -0.13(-1.06%) |
Oct 02, 2013 | 12.53 | 12.61 | 12.43 | 12.47 | 307,956 | -0.15(-1.17%) |