Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.79 | 13.60 | 13.60 | 13.60 | 87,970 | -0.13(-0.95%) |
Dec 30, 2013 | 13.71 | 13.88 | 13.67 | 13.73 | 50,408 | +0.05(+0.39%) |
Dec 27, 2013 | 13.64 | 13.76 | 13.48 | 13.68 | 29,320 | +0.11(+0.79%) |
Dec 26, 2013 | 13.70 | 13.72 | 13.53 | 13.57 | 22,580 | -0.05(-0.39%) |
Dec 24, 2013 | 13.43 | 13.67 | 13.33 | 13.62 | 20,699 | +0.20(+1.48%) |
Dec 23, 2013 | 13.58 | 13.72 | 13.29 | 13.43 | 50,185 | -0.15(-1.12%) |
Dec 20, 2013 | 13.26 | 13.64 | 13.21 | 13.58 | 487,002 | +0.37(+2.77%) |
Dec 19, 2013 | 13.24 | 13.24 | 13.10 | 13.21 | 62,275 | -0.04(-0.29%) |
Dec 18, 2013 | 13.05 | 13.25 | 12.93 | 13.25 | 44,074 | +0.18(+1.34%) |
Dec 17, 2013 | 13.00 | 13.11 | 12.87 | 13.07 | 16,170 | +0.12(+0.94%) |
Dec 16, 2013 | 12.89 | 13.12 | 12.77 | 12.95 | 48,409 | +0.07(+0.53%) |
Dec 13, 2013 | 12.90 | 13.08 | 12.79 | 12.88 | 67,065 | -0.05(-0.35%) |
Dec 12, 2013 | 13.00 | 13.01 | 12.79 | 12.93 | 29,812 | -0.04(-0.29%) |
Dec 11, 2013 | 13.11 | 13.11 | 12.84 | 12.97 | 58,032 | -0.14(-1.05%) |
Dec 10, 2013 | 13.20 | 13.36 | 12.99 | 13.11 | 94,271 | -0.14(-1.09%) |
Dec 09, 2013 | 13.42 | 13.43 | 13.15 | 13.25 | 38,573 | -0.12(-0.91%) |
Dec 06, 2013 | 13.39 | 13.51 | 13.34 | 13.37 | 94,443 | +0.14(+1.04%) |
Dec 05, 2013 | 13.18 | 13.27 | 13.05 | 13.23 | 29,939 | +0.00(+0.00%) |
Dec 04, 2013 | 13.20 | 13.31 | 13.07 | 13.23 | 34,947 | -0.05(-0.34%) |
Dec 03, 2013 | 13.04 | 13.34 | 13.01 | 13.28 | 50,603 | +0.18(+1.40%) |
Dec 02, 2013 | 13.49 | 13.49 | 12.92 | 13.10 | 126,690 | -0.41(-3.05%) |
Nov 29, 2013 | 13.49 | 13.61 | 13.33 | 13.51 | 23,718 | +0.12(+0.91%) |
Nov 27, 2013 | 13.17 | 13.40 | 13.01 | 13.39 | 41,908 | +0.21(+1.56%) |
Nov 26, 2013 | 13.25 | 13.36 | 12.99 | 13.18 | 184,875 | -0.04(-0.29%) |
Nov 25, 2013 | 13.43 | 13.56 | 13.12 | 13.22 | 89,522 | -0.16(-1.20%) |
Nov 22, 2013 | 13.04 | 13.44 | 12.97 | 13.38 | 187,228 | +0.38(+2.93%) |
Nov 21, 2013 | 12.81 | 13.03 | 12.71 | 13.00 | 96,440 | +0.25(+1.98%) |
Nov 20, 2013 | 12.86 | 12.88 | 12.69 | 12.75 | 35,435 | -0.05(-0.42%) |
Nov 19, 2013 | 13.13 | 13.23 | 12.79 | 12.80 | 85,041 | -0.28(-2.16%) |
Nov 18, 2013 | 13.27 | 13.29 | 13.05 | 13.08 | 26,317 | -0.12(-0.92%) |
Nov 15, 2013 | 13.12 | 13.27 | 13.10 | 13.20 | 28,709 | +0.06(+0.46%) |
Nov 14, 2013 | 13.14 | 13.24 | 13.13 | 13.14 | 17,169 | +0.05(+0.41%) |
Nov 12, 2013 | 13.07 | 13.11 | 12.98 | 13.09 | 37,117 | +0.01(+0.06%) |
Nov 11, 2013 | 13.21 | 13.23 | 13.04 | 13.08 | 20,015 | -0.11(-0.87%) |
Nov 08, 2013 | 13.35 | 13.44 | 13.15 | 13.20 | 74,925 | -0.15(-1.14%) |
Nov 07, 2013 | 13.62 | 13.62 | 13.30 | 13.35 | 65,481 | -0.02(-0.17%) |
Nov 06, 2013 | 13.41 | 13.43 | 13.11 | 13.37 | 30,705 | -0.02(-0.11%) |
Nov 05, 2013 | 13.29 | 13.43 | 13.29 | 13.39 | 50,038 | -0.09(-0.68%) |
Nov 04, 2013 | 13.56 | 13.57 | 13.29 | 13.48 | 46,026 | -0.01(-0.06%) |
Nov 01, 2013 | 13.51 | 13.69 | 13.30 | 13.49 | 96,382 | -0.08(-0.56%) |
Oct 31, 2013 | 13.80 | 13.97 | 13.56 | 13.56 | 60,549 | -0.21(-1.55%) |
Oct 30, 2013 | 14.14 | 14.15 | 13.76 | 13.78 | 59,965 | -0.38(-2.69%) |
Oct 29, 2013 | 14.11 | 14.20 | 14.07 | 14.16 | 63,626 | +0.05(+0.32%) |
Oct 28, 2013 | 14.23 | 14.23 | 14.07 | 14.11 | 54,527 | -0.10(-0.70%) |
Oct 25, 2013 | 14.23 | 14.23 | 14.02 | 14.21 | 45,442 | +0.04(+0.27%) |
Oct 24, 2013 | 14.01 | 14.33 | 13.94 | 14.17 | 82,655 | +0.22(+1.59%) |
Oct 23, 2013 | 13.83 | 14.00 | 13.78 | 13.95 | 92,201 | +0.03(+0.22%) |
Oct 22, 2013 | 13.82 | 14.07 | 13.75 | 13.92 | 78,277 | +0.18(+1.33%) |
Oct 21, 2013 | 13.88 | 13.92 | 13.66 | 13.74 | 47,963 | -0.17(-1.21%) |
Oct 18, 2013 | 13.92 | 13.96 | 13.78 | 13.91 | 71,174 | -0.02(-0.11%) |
Oct 17, 2013 | 13.85 | 13.97 | 13.78 | 13.92 | 59,093 | +0.08(+0.55%) |
Oct 16, 2013 | 13.92 | 13.93 | 13.75 | 13.85 | 63,576 | -0.03(-0.22%) |
Oct 15, 2013 | 13.90 | 13.94 | 13.72 | 13.88 | 24,153 | -0.02(-0.11%) |
Oct 14, 2013 | 13.88 | 13.99 | 13.82 | 13.89 | 24,287 | -0.09(-0.65%) |
Oct 11, 2013 | 13.51 | 14.01 | 13.51 | 13.98 | 63,857 | +0.40(+2.98%) |
Oct 10, 2013 | 13.40 | 13.63 | 13.35 | 13.58 | 18,427 | +0.34(+2.59%) |
Oct 09, 2013 | 13.16 | 13.30 | 13.05 | 13.23 | 46,972 | +0.07(+0.52%) |
Oct 08, 2013 | 13.20 | 13.37 | 12.95 | 13.17 | 41,739 | +0.00(+0.00%) |
Oct 07, 2013 | 13.11 | 13.27 | 13.01 | 13.17 | 17,439 | +0.01(+0.06%) |
Oct 04, 2013 | 13.06 | 13.20 | 12.95 | 13.16 | 53,000 | +0.06(+0.47%) |
Oct 03, 2013 | 13.25 | 13.25 | 13.07 | 13.10 | 50,160 | -0.14(-1.09%) |
Oct 02, 2013 | 13.36 | 13.45 | 13.18 | 13.24 | 150,254 | -0.18(-1.35%) |