Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | -0.25(-1.94%) |
Dec 30, 2013 | 14.53 | 14.53 | 12.55 | 12.89 | 2,109 | -0.10(-0.77%) |
Dec 27, 2013 | 12.89 | 13.30 | 12.88 | 12.99 | 6,201 | -1.60(-10.97%) |
Dec 26, 2013 | 14.59 | 14.59 | 14.59 | 14.59 | 44 | +0.00(+0.00%) |
Dec 24, 2013 | 13.71 | 14.59 | 13.71 | 14.59 | 1,102 | +1.13(+8.40%) |
Dec 23, 2013 | 13.46 | 13.46 | 13.46 | 13.46 | 196 | +0.06(+0.45%) |
Dec 20, 2013 | 13.70 | 13.80 | 13.05 | 13.40 | 3,620 | -0.10(-0.74%) |
Dec 19, 2013 | 13.06 | 13.62 | 13.01 | 13.50 | 1,075 | -0.62(-4.39%) |
Dec 18, 2013 | 13.63 | 14.12 | 12.99 | 14.12 | 12,370 | -0.54(-3.68%) |
Dec 17, 2013 | 12.66 | 14.66 | 12.66 | 14.66 | 418 | +0.96(+7.01%) |
Dec 16, 2013 | 13.70 | 13.70 | 13.70 | 13.70 | 41 | +0.00(+0.00%) |
Dec 13, 2013 | 12.77 | 13.70 | 12.77 | 13.70 | 300 | -0.51(-3.59%) |
Dec 12, 2013 | 14.47 | 14.47 | 14.21 | 14.21 | 4,400 | +0.12(+0.85%) |
Dec 11, 2013 | 14.09 | 14.09 | 14.09 | 14.09 | 412 | +1.18(+9.14%) |
Dec 10, 2013 | 12.91 | 12.91 | 12.91 | 12.91 | 184 | +0.04(+0.31%) |
Dec 09, 2013 | 12.87 | 12.87 | 12.87 | 12.87 | 100 | -0.48(-3.60%) |
Dec 06, 2013 | 13.35 | 13.35 | 13.35 | 13.35 | 475 | +0.00(+0.00%) |
Dec 05, 2013 | 13.35 | 13.36 | 13.35 | 13.35 | 900 | -0.10(-0.74%) |
Dec 03, 2013 | 13.40 | 13.45 | 13.45 | 13.45 | 500 | +0.10(+0.74%) |
Dec 02, 2013 | 13.35 | 13.35 | 13.35 | 13.35 | 283 | -0.54(-3.89%) |
Nov 27, 2013 | 14.09 | 13.89 | 13.89 | 13.89 | 300 | +0.44(+3.27%) |
Nov 26, 2013 | 13.15 | 13.45 | 13.15 | 13.45 | 2,090 | +0.05(+0.37%) |
Nov 25, 2013 | 14.10 | 14.13 | 13.10 | 13.40 | 11,793 | -0.84(-5.90%) |
Nov 22, 2013 | 14.10 | 14.24 | 14.10 | 14.24 | 2,300 | -0.08(-0.56%) |
Nov 21, 2013 | 14.11 | 14.46 | 14.11 | 14.32 | 1,260 | -0.29(-1.99%) |
Nov 20, 2013 | 14.60 | 14.90 | 14.57 | 14.61 | 750 | -0.12(-0.81%) |
Nov 19, 2013 | 14.70 | 15.04 | 14.52 | 14.73 | 4,100 | -0.02(-0.14%) |
Nov 18, 2013 | 14.70 | 14.80 | 14.70 | 14.75 | 1,300 | -0.22(-1.47%) |
Nov 15, 2013 | 14.52 | 14.97 | 14.52 | 14.97 | 2,000 | -0.16(-1.06%) |
Nov 14, 2013 | 14.55 | 15.13 | 14.55 | 15.13 | 900 | +0.58(+4.01%) |
Nov 12, 2013 | 15.00 | 15.06 | 14.55 | 14.55 | 2,619 | -0.30(-2.05%) |
Nov 11, 2013 | 14.85 | 14.85 | 14.85 | 14.85 | 175 | +0.17(+1.16%) |
Nov 08, 2013 | 14.80 | 14.80 | 14.52 | 14.68 | 800 | -0.32(-2.13%) |
Nov 07, 2013 | 14.85 | 15.00 | 14.85 | 15.00 | 900 | -0.08(-0.54%) |
Nov 06, 2013 | 14.81 | 15.08 | 14.81 | 15.08 | 2,400 | +0.27(+1.82%) |
Nov 05, 2013 | 14.81 | 14.81 | 14.81 | 14.81 | 100 | -0.14(-0.94%) |
Nov 04, 2013 | 15.16 | 15.16 | 14.50 | 14.95 | 1,300 | -0.42(-2.73%) |
Oct 31, 2013 | 15.38 | 15.37 | 15.37 | 15.37 | 700 | +0.22(+1.45%) |
Oct 30, 2013 | 15.50 | 15.50 | 15.10 | 15.15 | 2,775 | -0.59(-3.75%) |
Oct 29, 2013 | 14.81 | 15.74 | 14.81 | 15.74 | 7,231 | +0.77(+5.14%) |
Oct 28, 2013 | 14.80 | 15.00 | 14.80 | 14.97 | 10,199 | +0.37(+2.53%) |
Oct 25, 2013 | 14.72 | 14.75 | 14.60 | 14.60 | 3,317 | -0.72(-4.70%) |
Oct 24, 2013 | 14.88 | 15.32 | 14.88 | 15.32 | 1,050 | +0.82(+5.66%) |
Oct 23, 2013 | 14.50 | 14.50 | 14.50 | 14.50 | 150 | -0.35(-2.36%) |
Oct 21, 2013 | 15.05 | 14.85 | 14.85 | 14.85 | 2,700 | -0.32(-2.11%) |
Oct 18, 2013 | 14.99 | 15.18 | 14.99 | 15.17 | 7,400 | -0.11(-0.72%) |
Oct 17, 2013 | 14.95 | 15.28 | 14.95 | 15.28 | 3,900 | +0.16(+1.06%) |
Oct 16, 2013 | 15.09 | 15.12 | 15.09 | 15.12 | 300 | +0.03(+0.20%) |
Oct 15, 2013 | 15.00 | 15.19 | 14.81 | 15.09 | 10,400 | +0.21(+1.41%) |
Oct 14, 2013 | 15.20 | 15.20 | 14.55 | 14.88 | 17,900 | +0.09(+0.61%) |
Oct 11, 2013 | 14.56 | 14.84 | 14.56 | 14.79 | 15,848 | +0.16(+1.09%) |
Oct 10, 2013 | 14.51 | 14.77 | 14.39 | 14.63 | 13,039 | +0.08(+0.55%) |
Oct 09, 2013 | 14.76 | 14.78 | 14.42 | 14.55 | 5,304 | -0.06(-0.41%) |
Oct 08, 2013 | 14.55 | 14.70 | 14.35 | 14.61 | 11,302 | +0.12(+0.83%) |
Oct 07, 2013 | 14.49 | 14.49 | 14.49 | 14.49 | 550 | +0.13(+0.91%) |
Oct 04, 2013 | 14.35 | 14.40 | 14.30 | 14.36 | 11,700 | -0.12(-0.83%) |
Oct 03, 2013 | 14.40 | 14.53 | 14.33 | 14.48 | 7,426 | +0.28(+1.97%) |
Oct 02, 2013 | 14.20 | 14.20 | 14.20 | 14.20 | 100 | -0.20(-1.39%) |