Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.87 | 15.07 | 15.07 | 15.07 | 29,736 | +0.21(+1.43%) |
Dec 30, 2013 | 14.92 | 14.97 | 14.82 | 14.85 | 32,326 | -0.06(-0.40%) |
Dec 27, 2013 | 14.91 | 14.94 | 14.78 | 14.91 | 24,143 | +0.09(+0.63%) |
Dec 26, 2013 | 14.83 | 14.89 | 14.77 | 14.82 | 31,865 | +0.09(+0.58%) |
Dec 24, 2013 | 14.65 | 14.84 | 14.65 | 14.74 | 19,410 | +0.18(+1.23%) |
Dec 23, 2013 | 14.40 | 14.59 | 13.97 | 14.56 | 52,760 | +0.14(+1.00%) |
Dec 20, 2013 | 13.91 | 14.46 | 13.91 | 14.41 | 119,685 | +0.48(+3.42%) |
Dec 19, 2013 | 14.26 | 14.27 | 13.90 | 13.94 | 22,781 | -0.30(-2.09%) |
Dec 18, 2013 | 14.25 | 14.40 | 14.00 | 14.23 | 36,184 | +0.07(+0.48%) |
Dec 17, 2013 | 14.14 | 14.36 | 13.97 | 14.17 | 33,681 | -0.05(-0.36%) |
Dec 16, 2013 | 14.01 | 14.24 | 14.01 | 14.22 | 47,425 | +0.22(+1.58%) |
Dec 13, 2013 | 13.87 | 14.05 | 13.83 | 14.00 | 44,387 | +0.17(+1.23%) |
Dec 12, 2013 | 13.94 | 14.06 | 13.78 | 13.83 | 139,616 | -0.01(-0.06%) |
Dec 11, 2013 | 13.19 | 13.87 | 12.76 | 13.83 | 77,922 | +0.27(+2.01%) |
Dec 10, 2013 | 13.61 | 13.83 | 13.53 | 13.56 | 113,670 | -0.14(-0.99%) |
Dec 09, 2013 | 14.00 | 14.00 | 13.52 | 13.70 | 78,360 | -0.21(-1.53%) |
Dec 06, 2013 | 14.04 | 14.29 | 13.87 | 13.91 | 0 | -0.04(-0.30%) |
Dec 05, 2013 | 13.86 | 14.04 | 13.68 | 13.95 | 0 | +0.09(+0.67%) |
Dec 04, 2013 | 14.15 | 14.22 | 13.71 | 13.86 | 0 | -0.38(-2.69%) |
Dec 03, 2013 | 14.29 | 14.49 | 14.19 | 14.24 | 0 | -0.12(-0.83%) |
Dec 02, 2013 | 14.89 | 14.89 | 14.25 | 14.36 | 0 | -0.53(-3.54%) |
Nov 29, 2013 | 14.95 | 15.14 | 14.86 | 14.89 | 0 | +0.02(+0.11%) |
Nov 27, 2013 | 14.99 | 15.11 | 14.80 | 14.87 | 0 | -0.08(-0.51%) |
Nov 26, 2013 | 14.78 | 14.95 | 14.69 | 14.95 | 0 | +0.21(+1.44%) |
Nov 25, 2013 | 14.67 | 14.83 | 14.55 | 14.74 | 39,934 | +0.12(+0.81%) |
Nov 22, 2013 | 14.41 | 14.88 | 14.26 | 14.62 | 0 | +0.18(+1.24%) |
Nov 21, 2013 | 13.53 | 14.46 | 13.51 | 14.44 | 226,569 | +0.88(+6.53%) |
Nov 20, 2013 | 13.38 | 13.71 | 13.35 | 13.55 | 0 | +0.17(+1.27%) |
Nov 19, 2013 | 13.63 | 13.74 | 13.31 | 13.38 | 101,356 | -0.27(-1.99%) |
Nov 18, 2013 | 13.69 | 13.85 | 13.60 | 13.66 | 0 | -0.05(-0.37%) |
Nov 15, 2013 | 13.75 | 13.77 | 13.54 | 13.71 | 0 | -0.09(-0.62%) |
Nov 14, 2013 | 14.06 | 14.06 | 13.76 | 13.79 | 0 | -0.33(-2.35%) |
Nov 13, 2013 | 13.98 | 14.13 | 13.91 | 14.12 | 0 | -0.01(-0.06%) |
Nov 12, 2013 | 13.88 | 14.18 | 13.88 | 14.13 | 0 | +0.15(+1.10%) |
Nov 11, 2013 | 14.40 | 14.40 | 13.96 | 13.98 | 0 | -0.41(-2.84%) |
Nov 08, 2013 | 14.11 | 14.46 | 14.11 | 14.39 | 0 | +0.23(+1.62%) |
Nov 07, 2013 | 14.17 | 14.25 | 14.05 | 14.16 | 48,699 | +0.09(+0.66%) |
Nov 06, 2013 | 14.31 | 14.31 | 13.96 | 14.06 | 23,701 | -0.10(-0.72%) |
Nov 05, 2013 | 14.22 | 14.34 | 14.14 | 14.17 | 0 | -0.07(-0.48%) |
Nov 04, 2013 | 14.17 | 14.28 | 14.09 | 14.23 | 33,722 | +0.09(+0.60%) |
Nov 01, 2013 | 14.11 | 14.44 | 14.00 | 14.15 | 0 | -0.01(-0.06%) |
Oct 31, 2013 | 14.07 | 14.25 | 14.04 | 14.16 | 0 | -0.05(-0.36%) |
Oct 30, 2013 | 14.24 | 14.25 | 13.98 | 14.21 | 31,772 | -0.03(-0.24%) |
Oct 29, 2013 | 14.25 | 14.29 | 14.09 | 14.24 | 0 | +0.16(+1.15%) |
Oct 28, 2013 | 14.15 | 14.19 | 14.00 | 14.08 | 0 | -0.11(-0.78%) |
Oct 25, 2013 | 14.37 | 14.37 | 14.02 | 14.19 | 0 | -0.19(-1.30%) |
Oct 24, 2013 | 14.24 | 14.41 | 14.23 | 14.38 | 22,423 | +0.14(+0.96%) |
Oct 23, 2013 | 14.25 | 14.49 | 14.24 | 14.24 | 0 | -0.01(-0.06%) |
Oct 22, 2013 | 14.13 | 14.28 | 14.08 | 14.25 | 57,281 | +0.20(+1.39%) |
Oct 21, 2013 | 14.02 | 14.13 | 13.91 | 14.06 | 55,947 | -0.02(-0.12%) |
Oct 18, 2013 | 13.54 | 14.27 | 13.54 | 14.07 | 77,158 | +0.56(+4.16%) |
Oct 17, 2013 | 13.27 | 13.57 | 13.27 | 13.51 | 38,689 | +0.16(+1.21%) |
Oct 16, 2013 | 13.36 | 13.49 | 13.28 | 13.35 | 23,892 | +0.09(+0.71%) |
Oct 15, 2013 | 13.32 | 13.36 | 13.02 | 13.26 | 43,702 | -0.10(-0.76%) |
Oct 14, 2013 | 12.86 | 13.40 | 12.86 | 13.36 | 52,613 | +0.39(+3.02%) |
Oct 11, 2013 | 12.80 | 13.14 | 12.80 | 12.97 | 0 | +0.15(+1.19%) |
Oct 10, 2013 | 12.74 | 12.99 | 12.74 | 12.81 | 37,889 | +0.26(+2.03%) |
Oct 09, 2013 | 12.88 | 12.88 | 12.51 | 12.56 | 30,324 | -0.25(-1.93%) |
Oct 08, 2013 | 12.89 | 12.92 | 12.80 | 12.80 | 41,870 | -0.03(-0.20%) |
Oct 07, 2013 | 12.74 | 12.98 | 12.64 | 12.83 | 0 | -0.07(-0.53%) |
Oct 04, 2013 | 12.65 | 12.96 | 12.64 | 12.90 | 0 | +0.31(+2.50%) |
Oct 03, 2013 | 13.09 | 13.09 | 12.52 | 12.58 | 0 | -0.52(-3.96%) |
Oct 02, 2013 | 13.20 | 13.29 | 13.03 | 13.10 | 86,973 | -0.15(-1.16%) |