Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.14 | 14.05 | 14.05 | 14.05 | 6,200 | +0.04(+0.31%) |
Dec 30, 2013 | 14.15 | 14.15 | 13.98 | 14.01 | 1,645 | -0.09(-0.61%) |
Dec 27, 2013 | 13.93 | 14.10 | 13.93 | 14.09 | 1,427 | +0.33(+2.42%) |
Dec 26, 2013 | 14.10 | 14.10 | 13.76 | 13.76 | 570 | -0.24(-1.71%) |
Dec 24, 2013 | 14.00 | 14.00 | 14.00 | 14.00 | 243 | +0.14(+1.01%) |
Dec 23, 2013 | 13.96 | 13.96 | 13.86 | 13.86 | 416 | +0.11(+0.80%) |
Dec 20, 2013 | 13.75 | 13.75 | 13.75 | 13.75 | 13 | +0.00(+0.00%) |
Dec 19, 2013 | 13.63 | 13.75 | 13.61 | 13.75 | 1,435 | -0.22(-1.57%) |
Dec 17, 2013 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) |
Dec 16, 2013 | 13.97 | 13.97 | 13.97 | 13.97 | 1,340 | +0.00(+0.00%) |
Dec 13, 2013 | 13.97 | 13.97 | 13.97 | 13.97 | 135 | +0.00(+0.00%) |
Dec 11, 2013 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) |
Dec 10, 2013 | 14.32 | 14.32 | 13.80 | 13.97 | 1,115 | -0.22(-1.58%) |
Dec 09, 2013 | 14.19 | 14.19 | 14.19 | 14.19 | 200 | -0.08(-0.59%) |
Dec 05, 2013 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | -0.04(-0.29%) |
Dec 04, 2013 | 14.32 | 14.32 | 14.26 | 14.32 | 1,600 | +0.01(+0.05%) |
Dec 03, 2013 | 14.33 | 14.34 | 14.30 | 14.31 | 6,859 | -0.24(-1.63%) |
Dec 02, 2013 | 14.48 | 14.55 | 14.48 | 14.55 | 500 | -0.15(-1.02%) |
Nov 27, 2013 | 14.50 | 14.70 | 14.70 | 14.70 | 900 | -0.04(-0.27%) |
Nov 25, 2013 | 14.74 | 14.74 | 14.74 | 14.74 | 100 | -0.06(-0.41%) |
Nov 22, 2013 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | -0.05(-0.34%) |
Nov 21, 2013 | 14.85 | 14.85 | 14.85 | 14.85 | 737 | +0.00(+0.00%) |
Nov 20, 2013 | 14.79 | 14.85 | 14.79 | 14.85 | 400 | +0.02(+0.13%) |
Nov 19, 2013 | 14.83 | 14.83 | 14.83 | 14.83 | 600 | +0.10(+0.68%) |
Nov 15, 2013 | 14.73 | 14.73 | 14.73 | 14.73 | 300 | -0.00(-0.00%) |
Nov 14, 2013 | 14.73 | 14.73 | 14.73 | 14.73 | 200 | -0.27(-1.78%) |
Nov 12, 2013 | 14.83 | 15.00 | 14.83 | 15.00 | 765 | +0.05(+0.31%) |
Nov 11, 2013 | 14.51 | 14.95 | 14.51 | 14.95 | 700 | -0.05(-0.33%) |
Nov 08, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 133 | -0.03(-0.20%) |
Nov 07, 2013 | 15.06 | 15.08 | 15.02 | 15.03 | 900 | -0.12(-0.79%) |
Nov 06, 2013 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | -0.06(-0.39%) |
Nov 04, 2013 | 15.21 | 15.21 | 15.21 | 15.21 | 200 | +0.00(+0.00%) |
Nov 01, 2013 | 15.21 | 15.21 | 15.20 | 15.21 | 2,403 | -0.02(-0.13%) |
Oct 31, 2013 | 15.30 | 15.30 | 15.23 | 15.23 | 2,400 | -0.12(-0.78%) |
Oct 30, 2013 | 15.41 | 15.41 | 15.29 | 15.35 | 304 | -0.03(-0.20%) |
Oct 29, 2013 | 15.34 | 15.38 | 15.34 | 15.38 | 5,100 | -0.21(-1.35%) |
Oct 28, 2013 | 15.65 | 15.65 | 15.55 | 15.59 | 1,400 | -0.12(-0.76%) |
Oct 25, 2013 | 15.79 | 15.79 | 15.70 | 15.71 | 646 | +0.00(+0.00%) |
Oct 24, 2013 | 15.76 | 15.76 | 15.68 | 15.71 | 1,290 | -0.14(-0.88%) |
Oct 23, 2013 | 15.98 | 15.98 | 15.85 | 15.85 | 6,200 | -0.18(-1.12%) |
Oct 22, 2013 | 15.94 | 16.03 | 15.94 | 16.03 | 1,350 | -0.54(-3.26%) |
Oct 21, 2013 | 15.94 | 16.57 | 15.93 | 16.57 | 8,190 | +0.57(+3.56%) |
Oct 18, 2013 | 15.91 | 16.00 | 15.88 | 16.00 | 2,728 | +0.17(+1.07%) |
Oct 17, 2013 | 15.76 | 15.83 | 15.76 | 15.83 | 970 | +0.03(+0.19%) |
Oct 16, 2013 | 15.69 | 15.80 | 15.69 | 15.80 | 1,555 | +0.20(+1.28%) |
Oct 15, 2013 | 15.65 | 15.65 | 15.60 | 15.60 | 300 | -0.26(-1.64%) |
Oct 14, 2013 | 15.80 | 15.86 | 15.75 | 15.86 | 2,400 | -0.40(-2.48%) |
Oct 11, 2013 | 16.26 | 16.26 | 16.26 | 16.26 | 320 | +0.60(+3.86%) |
Oct 10, 2013 | 15.55 | 15.66 | 15.55 | 15.66 | 1,625 | +0.13(+0.84%) |
Oct 09, 2013 | 15.53 | 15.54 | 15.53 | 15.53 | 1,156 | +0.02(+0.13%) |
Oct 08, 2013 | 15.52 | 15.56 | 15.51 | 15.51 | 2,200 | -0.03(-0.19%) |
Oct 07, 2013 | 15.35 | 15.54 | 15.35 | 15.54 | 4,100 | +0.14(+0.91%) |
Oct 04, 2013 | 14.17 | 15.41 | 14.17 | 15.40 | 720 | -0.16(-1.03%) |
Oct 03, 2013 | 15.51 | 15.56 | 15.48 | 15.56 | 2,496 | +0.12(+0.78%) |
Oct 02, 2013 | 15.40 | 15.44 | 15.40 | 15.44 | 4,100 | +0.20(+1.30%) |