Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 14.31 | 14.60 | 14.31 | 14.60 | 18,451 | +0.12(+0.83%) |
Dec 27, 2013 | 14.49 | 14.49 | 14.26 | 14.48 | 20,325 | +0.48(+3.43%) |
Dec 26, 2013 | 14.32 | 14.32 | 14.00 | 14.00 | 2,898 | +0.12(+0.86%) |
Dec 24, 2013 | 13.75 | 13.88 | 13.75 | 13.88 | 815 | -0.05(-0.36%) |
Dec 23, 2013 | 14.01 | 14.01 | 13.87 | 13.93 | 1,632 | +0.11(+0.80%) |
Dec 20, 2013 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | -0.10(-0.72%) |
Dec 19, 2013 | 14.05 | 14.07 | 13.92 | 13.92 | 11,818 | -0.33(-2.32%) |
Dec 18, 2013 | 13.99 | 14.25 | 13.99 | 14.25 | 1,871 | +0.37(+2.67%) |
Dec 17, 2013 | 13.76 | 13.88 | 13.70 | 13.88 | 10,092 | -0.32(-2.25%) |
Dec 16, 2013 | 14.14 | 14.25 | 14.05 | 14.20 | 3,846 | -0.11(-0.77%) |
Dec 13, 2013 | 14.10 | 14.31 | 13.95 | 14.31 | 5,120 | +0.01(+0.07%) |
Dec 12, 2013 | 14.30 | 14.30 | 14.30 | 14.30 | 360 | +0.04(+0.28%) |
Dec 11, 2013 | 14.33 | 14.38 | 14.26 | 14.26 | 1,778 | -0.31(-2.13%) |
Dec 10, 2013 | 14.25 | 14.57 | 14.25 | 14.57 | 4,370 | +0.20(+1.39%) |
Dec 09, 2013 | 14.38 | 14.60 | 14.25 | 14.37 | 16,544 | +0.02(+0.14%) |
Dec 05, 2013 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.02(+0.14%) |
Dec 04, 2013 | 14.26 | 14.33 | 14.19 | 14.33 | 8,185 | +0.02(+0.14%) |
Dec 03, 2013 | 14.31 | 14.42 | 14.31 | 14.31 | 11,928 | -0.24(-1.65%) |
Dec 02, 2013 | 14.48 | 14.55 | 14.48 | 14.55 | 3,120 | -0.09(-0.61%) |
Nov 29, 2013 | 14.55 | 14.64 | 14.55 | 14.64 | 654 | +0.44(+3.10%) |
Nov 27, 2013 | 14.19 | 14.28 | 14.19 | 14.20 | 3,700 | +0.22(+1.57%) |
Nov 26, 2013 | 14.01 | 14.05 | 13.98 | 13.98 | 2,877 | +0.33(+2.42%) |
Nov 25, 2013 | 13.76 | 13.76 | 13.63 | 13.65 | 8,727 | -0.13(-0.94%) |
Nov 22, 2013 | 13.72 | 13.78 | 13.72 | 13.78 | 740 | -0.03(-0.22%) |
Nov 21, 2013 | 13.71 | 13.81 | 13.71 | 13.81 | 2,941 | +0.12(+0.88%) |
Nov 20, 2013 | 13.75 | 13.88 | 13.69 | 13.69 | 2,265 | -0.14(-1.01%) |
Nov 19, 2013 | 13.83 | 13.83 | 13.83 | 13.83 | 304 | -0.14(-1.00%) |
Nov 14, 2013 | 13.97 | 13.97 | 13.97 | 0 | +0.16(+1.16%) | |
Nov 12, 2013 | 13.83 | 14.00 | 13.79 | 13.81 | 1,564 | -0.23(-1.64%) |
Nov 11, 2013 | 14.02 | 14.15 | 13.87 | 14.04 | 2,957 | +0.09(+0.65%) |
Nov 08, 2013 | 13.93 | 13.95 | 13.90 | 13.95 | 8,648 | -0.13(-0.92%) |
Nov 06, 2013 | 14.08 | 14.08 | 14.08 | 0 | +0.08(+0.57%) | |
Nov 05, 2013 | 14.01 | 14.01 | 13.78 | 14.00 | 4,741 | -0.10(-0.71%) |
Nov 04, 2013 | 14.13 | 14.13 | 14.10 | 14.10 | 4,924 | +0.10(+0.71%) |
Nov 01, 2013 | 13.85 | 14.00 | 13.70 | 14.00 | 2,653 | -0.28(-1.96%) |
Oct 31, 2013 | 14.16 | 14.28 | 14.16 | 14.28 | 522 | +0.32(+2.29%) |
Oct 30, 2013 | 13.96 | 13.96 | 13.96 | 13.96 | 392 | -0.01(-0.07%) |
Oct 29, 2013 | 13.91 | 13.97 | 13.91 | 13.97 | 617 | +0.08(+0.58%) |
Oct 28, 2013 | 13.92 | 13.92 | 13.89 | 13.89 | 544 | -0.07(-0.50%) |
Oct 25, 2013 | 13.95 | 13.96 | 13.85 | 13.96 | 1,193 | +0.25(+1.82%) |
Oct 24, 2013 | 13.63 | 13.79 | 13.63 | 13.71 | 1,559 | +0.28(+2.08%) |
Oct 23, 2013 | 13.45 | 13.58 | 13.42 | 13.43 | 1,740 | -0.21(-1.54%) |
Oct 22, 2013 | 13.63 | 13.64 | 13.63 | 13.64 | 1,130 | -0.14(-1.02%) |
Oct 21, 2013 | 13.78 | 13.78 | 13.78 | 13.78 | 248 | +0.18(+1.32%) |
Oct 18, 2013 | 13.60 | 13.60 | 13.60 | 13.60 | 207 | +0.31(+2.33%) |
Oct 17, 2013 | 13.48 | 13.48 | 13.29 | 13.29 | 1,485 | -0.37(-2.71%) |
Oct 16, 2013 | 13.50 | 13.66 | 13.50 | 13.66 | 1,788 | +0.06(+0.44%) |
Oct 15, 2013 | 13.63 | 13.63 | 13.60 | 13.60 | 200 | +0.02(+0.15%) |
Oct 14, 2013 | 13.64 | 13.64 | 13.58 | 13.58 | 2,101 | -0.19(-1.38%) |
Oct 11, 2013 | 13.54 | 13.77 | 13.54 | 13.77 | 332 | -0.23(-1.64%) |
Oct 10, 2013 | 13.92 | 14.00 | 13.92 | 14.00 | 1,550 | +0.38(+2.79%) |
Oct 08, 2013 | 13.62 | 13.62 | 13.62 | 0 | -0.17(-1.23%) | |
Oct 07, 2013 | 13.79 | 13.79 | 13.79 | 13.79 | 1,200 | -0.61(-4.24%) |
Oct 04, 2013 | 14.38 | 14.40 | 14.16 | 14.40 | 2,891 | +0.09(+0.63%) |
Oct 03, 2013 | 14.31 | 14.31 | 14.31 | 14.31 | 463 | -0.08(-0.56%) |
Oct 02, 2013 | 14.42 | 14.45 | 14.34 | 14.39 | 2,517 | -0.02(-0.14%) |