Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.20 | 13.78 | 13.78 | 13.78 | 63,600 | -0.18(-1.29%) |
Dec 30, 2013 | 13.89 | 14.10 | 13.39 | 13.96 | 72,150 | +0.05(+0.36%) |
Dec 27, 2013 | 14.14 | 14.14 | 13.67 | 13.91 | 37,063 | -0.08(-0.57%) |
Dec 26, 2013 | 13.85 | 14.20 | 13.84 | 13.99 | 68,661 | +0.15(+1.08%) |
Dec 24, 2013 | 13.30 | 13.95 | 13.21 | 13.84 | 83,675 | +0.55(+4.14%) |
Dec 23, 2013 | 13.62 | 13.73 | 13.15 | 13.29 | 64,939 | -0.21(-1.56%) |
Dec 20, 2013 | 12.65 | 13.65 | 12.39 | 13.50 | 267,057 | +0.97(+7.74%) |
Dec 19, 2013 | 12.30 | 13.10 | 12.30 | 12.53 | 107,210 | +0.26(+2.12%) |
Dec 18, 2013 | 12.26 | 12.40 | 12.01 | 12.27 | 134,286 | -0.01(-0.08%) |
Dec 17, 2013 | 12.43 | 12.50 | 12.06 | 12.28 | 60,248 | -0.22(-1.76%) |
Dec 16, 2013 | 12.80 | 12.98 | 12.26 | 12.50 | 90,501 | -0.05(-0.40%) |
Dec 13, 2013 | 12.70 | 13.18 | 12.50 | 12.55 | 122,785 | -0.06(-0.48%) |
Dec 12, 2013 | 12.60 | 12.90 | 12.50 | 12.61 | 86,416 | -0.03(-0.24%) |
Dec 11, 2013 | 12.08 | 12.81 | 12.08 | 12.64 | 114,580 | +0.53(+4.38%) |
Dec 10, 2013 | 12.10 | 12.30 | 11.91 | 12.11 | 75,704 | +0.03(+0.25%) |
Dec 09, 2013 | 12.41 | 12.50 | 11.90 | 12.08 | 159,218 | -0.41(-3.28%) |
Dec 06, 2013 | 13.00 | 13.27 | 12.40 | 12.49 | 0 | -0.28(-2.19%) |
Dec 05, 2013 | 13.32 | 13.76 | 12.69 | 12.77 | 0 | -0.81(-5.96%) |
Dec 04, 2013 | 13.80 | 14.14 | 13.31 | 13.58 | 0 | -0.20(-1.45%) |
Dec 03, 2013 | 14.34 | 14.34 | 13.47 | 13.78 | 0 | -0.71(-4.90%) |
Dec 02, 2013 | 15.02 | 15.02 | 14.15 | 14.49 | 0 | -0.24(-1.63%) |
Nov 29, 2013 | 14.35 | 15.10 | 14.33 | 14.73 | 0 | +0.48(+3.37%) |
Nov 27, 2013 | 13.98 | 14.27 | 13.75 | 14.25 | 0 | +0.20(+1.42%) |
Nov 26, 2013 | 14.04 | 14.35 | 13.68 | 14.05 | 0 | -0.16(-1.13%) |
Nov 25, 2013 | 14.00 | 14.39 | 13.86 | 14.21 | 0 | +0.40(+2.90%) |
Nov 22, 2013 | 14.03 | 14.53 | 13.70 | 13.81 | 0 | +0.10(+0.73%) |
Nov 21, 2013 | 13.33 | 14.14 | 13.25 | 13.71 | 0 | +0.36(+2.70%) |
Nov 20, 2013 | 13.21 | 14.25 | 13.15 | 13.35 | 0 | +0.07(+0.53%) |
Nov 19, 2013 | 14.20 | 14.24 | 13.20 | 13.28 | 0 | -0.90(-6.35%) |
Nov 18, 2013 | 16.00 | 16.20 | 13.85 | 14.18 | 0 | -1.27(-8.22%) |
Nov 15, 2013 | 15.76 | 16.68 | 15.00 | 15.45 | 0 | +0.48(+3.21%) |
Nov 14, 2013 | 13.60 | 15.16 | 12.80 | 14.97 | 0 | +2.58(+20.82%) |
Nov 12, 2013 | 12.55 | 12.64 | 12.18 | 12.39 | 0 | +0.04(+0.32%) |
Nov 11, 2013 | 11.42 | 12.79 | 11.30 | 12.35 | 0 | +1.03(+9.10%) |
Nov 08, 2013 | 11.15 | 11.65 | 11.09 | 11.32 | 0 | +0.19(+1.71%) |
Nov 07, 2013 | 12.69 | 12.69 | 11.00 | 11.13 | 0 | -1.49(-11.81%) |
Nov 06, 2013 | 13.04 | 13.37 | 12.51 | 12.62 | 0 | -0.05(-0.39%) |
Nov 05, 2013 | 12.01 | 12.99 | 12.00 | 12.67 | 0 | +0.37(+3.01%) |
Nov 04, 2013 | 12.82 | 13.10 | 11.57 | 12.30 | 0 | -0.54(-4.21%) |
Nov 01, 2013 | 14.07 | 14.10 | 12.76 | 12.84 | 0 | -0.95(-6.89%) |
Oct 31, 2013 | 14.56 | 14.80 | 13.61 | 13.79 | 0 | -0.42(-2.96%) |
Oct 30, 2013 | 14.51 | 14.92 | 14.10 | 14.21 | 0 | -0.32(-2.20%) |
Oct 29, 2013 | 14.60 | 14.99 | 14.42 | 14.53 | 0 | -0.07(-0.48%) |
Oct 28, 2013 | 15.25 | 15.61 | 14.06 | 14.60 | 0 | -0.39(-2.60%) |
Oct 25, 2013 | 14.18 | 15.75 | 14.18 | 14.99 | 0 | +0.89(+6.31%) |
Oct 24, 2013 | 14.07 | 14.32 | 14.01 | 14.10 | 0 | -0.03(-0.21%) |
Oct 23, 2013 | 14.34 | 14.73 | 13.62 | 14.13 | 0 | -0.18(-1.26%) |
Oct 22, 2013 | 14.95 | 15.57 | 14.10 | 14.31 | 0 | -0.20(-1.38%) |
Oct 21, 2013 | 15.14 | 15.17 | 13.81 | 14.51 | 0 | -0.73(-4.82%) |
Oct 18, 2013 | 16.29 | 16.68 | 15.23 | 15.24 | 262,722 | -1.45(-8.66%) |
Oct 17, 2013 | 18.02 | 18.42 | 16.09 | 16.69 | 0 | -1.29(-7.17%) |
Oct 16, 2013 | 18.07 | 18.10 | 17.30 | 17.98 | 0 | +0.45(+2.57%) |
Oct 15, 2013 | 17.37 | 18.66 | 17.35 | 17.53 | 0 | +0.09(+0.52%) |
Oct 14, 2013 | 15.99 | 18.18 | 15.51 | 17.44 | 0 | +1.44(+9.00%) |
Oct 11, 2013 | 16.31 | 16.75 | 15.75 | 16.00 | 0 | -0.98(-5.77%) |
Oct 10, 2013 | 15.43 | 17.73 | 15.43 | 16.98 | 0 | +1.59(+10.33%) |
Oct 09, 2013 | 16.70 | 17.75 | 15.15 | 15.39 | 0 | -3.36(-17.92%) |
Oct 08, 2013 | 20.10 | 20.10 | 17.25 | 18.75 | 0 | -1.13(-5.68%) |
Oct 07, 2013 | 19.80 | 21.38 | 19.38 | 19.88 | 0 | -0.03(-0.15%) |
Oct 04, 2013 | 20.00 | 20.84 | 19.11 | 19.91 | 0 | +0.03(+0.15%) |
Oct 03, 2013 | 20.49 | 21.40 | 19.25 | 19.88 | 0 | -0.06(-0.30%) |
Oct 02, 2013 | 19.50 | 22.59 | 19.00 | 19.94 | 0 | +0.34(+1.73%) |