Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.12 | 15.04 | 15.04 | 15.04 | 22,900 | -0.10(-0.66%) |
Dec 30, 2013 | 15.15 | 15.19 | 15.09 | 15.14 | 7,111 | -0.01(-0.07%) |
Dec 27, 2013 | 15.19 | 15.20 | 15.14 | 15.15 | 6,890 | +0.00(+0.00%) |
Dec 26, 2013 | 15.07 | 15.20 | 14.86 | 15.15 | 11,876 | +0.05(+0.33%) |
Dec 24, 2013 | 15.10 | 15.10 | 14.93 | 15.10 | 1,930 | +0.00(+0.00%) |
Dec 23, 2013 | 15.10 | 15.10 | 15.01 | 15.10 | 4,467 | +0.00(+0.00%) |
Dec 20, 2013 | 14.86 | 15.10 | 14.81 | 15.10 | 12,174 | +0.23(+1.55%) |
Dec 19, 2013 | 15.09 | 15.10 | 14.80 | 14.87 | 6,153 | -0.18(-1.20%) |
Dec 18, 2013 | 14.82 | 15.05 | 14.82 | 15.05 | 5,279 | +0.21(+1.42%) |
Dec 17, 2013 | 14.96 | 15.09 | 14.79 | 14.84 | 17,491 | -0.11(-0.74%) |
Dec 16, 2013 | 15.09 | 15.10 | 14.85 | 14.95 | 15,782 | -0.19(-1.25%) |
Dec 13, 2013 | 14.95 | 15.20 | 14.85 | 15.14 | 29,236 | +0.12(+0.80%) |
Dec 12, 2013 | 14.95 | 15.10 | 14.94 | 15.02 | 20,360 | +0.13(+0.87%) |
Dec 11, 2013 | 15.00 | 15.36 | 14.85 | 14.89 | 47,355 | -0.09(-0.60%) |
Dec 10, 2013 | 14.77 | 14.99 | 14.75 | 14.98 | 29,442 | +0.13(+0.88%) |
Dec 09, 2013 | 14.93 | 14.95 | 14.75 | 14.85 | 6,316 | +0.06(+0.41%) |
Dec 06, 2013 | 14.74 | 14.95 | 14.74 | 14.79 | 5,592 | +0.06(+0.41%) |
Dec 05, 2013 | 14.72 | 14.82 | 14.72 | 14.73 | 4,143 | -0.06(-0.41%) |
Dec 04, 2013 | 14.80 | 14.89 | 14.69 | 14.79 | 16,929 | -0.09(-0.60%) |
Dec 03, 2013 | 14.65 | 15.02 | 14.55 | 14.88 | 80,631 | +0.28(+1.92%) |
Dec 02, 2013 | 14.50 | 14.65 | 14.43 | 14.60 | 41,927 | +0.04(+0.27%) |
Nov 29, 2013 | 14.68 | 14.70 | 14.56 | 14.56 | 3,175 | +0.01(+0.07%) |
Nov 27, 2013 | 14.70 | 14.70 | 14.55 | 14.55 | 11,575 | -0.06(-0.41%) |
Nov 26, 2013 | 14.67 | 14.75 | 13.80 | 14.61 | 26,624 | -0.04(-0.27%) |
Nov 25, 2013 | 14.44 | 14.69 | 14.44 | 14.65 | 24,217 | +0.23(+1.60%) |
Nov 22, 2013 | 14.40 | 14.58 | 14.29 | 14.42 | 33,193 | -0.07(-0.48%) |
Nov 21, 2013 | 14.49 | 14.49 | 14.27 | 14.49 | 69,024 | +0.03(+0.21%) |
Nov 20, 2013 | 14.48 | 14.60 | 14.43 | 14.46 | 90,972 | +0.04(+0.28%) |
Nov 19, 2013 | 14.32 | 14.55 | 14.31 | 14.42 | 44,322 | +0.07(+0.49%) |
Nov 18, 2013 | 14.44 | 14.44 | 14.20 | 14.35 | 25,848 | +0.03(+0.21%) |
Nov 15, 2013 | 14.32 | 14.46 | 14.20 | 14.32 | 39,412 | +0.12(+0.85%) |
Nov 14, 2013 | 14.14 | 14.25 | 14.10 | 14.20 | 23,208 | -0.01(-0.07%) |
Nov 13, 2013 | 14.10 | 14.21 | 14.10 | 14.21 | 42,497 | +0.00(+0.00%) |
Nov 12, 2013 | 14.35 | 14.49 | 14.10 | 14.21 | 64,246 | -0.14(-0.98%) |
Nov 11, 2013 | 13.84 | 14.35 | 13.84 | 14.35 | 46,444 | +0.35(+2.50%) |
Nov 08, 2013 | 13.65 | 14.00 | 13.65 | 14.00 | 16,548 | +0.26(+1.89%) |
Nov 07, 2013 | 13.69 | 13.94 | 13.53 | 13.74 | 19,227 | -0.03(-0.22%) |
Nov 06, 2013 | 12.97 | 14.00 | 12.91 | 13.77 | 83,691 | +0.77(+5.92%) |
Nov 05, 2013 | 12.50 | 13.00 | 12.44 | 13.00 | 42,029 | +0.58(+4.67%) |
Nov 04, 2013 | 12.45 | 12.50 | 12.40 | 12.42 | 25,353 | +0.05(+0.40%) |
Nov 01, 2013 | 12.40 | 12.40 | 12.33 | 12.37 | 24,362 | -0.03(-0.24%) |
Oct 31, 2013 | 12.34 | 12.41 | 12.30 | 12.40 | 46,079 | +0.10(+0.81%) |
Oct 30, 2013 | 12.40 | 12.40 | 12.30 | 12.30 | 5,779 | -0.05(-0.40%) |
Oct 29, 2013 | 12.33 | 12.35 | 12.30 | 12.35 | 8,629 | +0.00(+0.00%) |
Oct 28, 2013 | 12.20 | 12.35 | 12.15 | 12.35 | 17,383 | +0.15(+1.23%) |
Oct 25, 2013 | 12.25 | 12.28 | 12.01 | 12.20 | 23,523 | -0.05(-0.41%) |
Oct 24, 2013 | 12.18 | 12.25 | 12.12 | 12.25 | 10,897 | +0.10(+0.82%) |
Oct 23, 2013 | 11.99 | 12.18 | 11.99 | 12.15 | 8,822 | +0.15(+1.25%) |
Oct 22, 2013 | 11.84 | 12.10 | 11.71 | 12.00 | 11,411 | +0.16(+1.35%) |
Oct 21, 2013 | 11.88 | 11.95 | 11.79 | 11.84 | 4,926 | -0.02(-0.17%) |
Oct 18, 2013 | 11.84 | 11.90 | 11.84 | 11.86 | 8,822 | +0.02(+0.17%) |
Oct 17, 2013 | 11.72 | 11.90 | 11.44 | 11.84 | 12,760 | +0.08(+0.68%) |
Oct 16, 2013 | 11.74 | 11.90 | 11.74 | 11.76 | 10,614 | +0.09(+0.77%) |
Oct 15, 2013 | 11.44 | 11.79 | 11.44 | 11.67 | 3,778 | +0.19(+1.66%) |
Oct 14, 2013 | 11.21 | 11.48 | 11.13 | 11.48 | 5,136 | +0.23(+2.04%) |
Oct 11, 2013 | 11.47 | 11.47 | 11.20 | 11.25 | 11,048 | -0.19(-1.66%) |
Oct 10, 2013 | 11.44 | 11.51 | 11.27 | 11.44 | 12,902 | +0.17(+1.51%) |
Oct 09, 2013 | 10.76 | 11.37 | 10.55 | 11.27 | 20,972 | +0.54(+5.03%) |
Oct 08, 2013 | 10.77 | 10.82 | 10.53 | 10.73 | 12,853 | +0.04(+0.37%) |
Oct 07, 2013 | 11.03 | 11.19 | 10.69 | 10.69 | 22,969 | -0.44(-3.95%) |
Oct 04, 2013 | 11.21 | 11.21 | 11.02 | 11.13 | 7,542 | -0.05(-0.45%) |
Oct 03, 2013 | 11.86 | 11.86 | 11.00 | 11.18 | 29,332 | -0.72(-6.05%) |
Oct 02, 2013 | 11.59 | 12.10 | 11.59 | 11.90 | 34,549 | +0.25(+2.15%) |