Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.72 | 14.17 | 14.17 | 14.17 | 103,360 | +0.21(+1.51%) |
Dec 30, 2013 | 14.05 | 14.20 | 13.84 | 13.95 | 39,882 | -0.16(-1.16%) |
Dec 27, 2013 | 13.89 | 14.13 | 13.80 | 14.12 | 30,857 | +0.32(+2.29%) |
Dec 26, 2013 | 14.09 | 14.23 | 13.70 | 13.80 | 77,174 | -0.12(-0.90%) |
Dec 24, 2013 | 13.37 | 14.13 | 13.05 | 13.93 | 112,416 | +0.60(+4.54%) |
Dec 23, 2013 | 12.81 | 13.34 | 12.81 | 13.32 | 42,913 | +0.54(+4.20%) |
Dec 20, 2013 | 12.64 | 12.89 | 12.54 | 12.78 | 199,622 | +0.20(+1.60%) |
Dec 19, 2013 | 12.67 | 12.76 | 12.55 | 12.58 | 40,392 | -0.12(-0.91%) |
Dec 18, 2013 | 12.77 | 12.93 | 12.52 | 12.70 | 58,608 | -0.03(-0.23%) |
Dec 17, 2013 | 13.09 | 13.12 | 12.54 | 12.73 | 62,260 | -0.33(-2.50%) |
Dec 16, 2013 | 12.55 | 13.09 | 12.55 | 13.05 | 57,113 | +0.59(+4.70%) |
Dec 13, 2013 | 12.47 | 12.65 | 12.43 | 12.47 | 38,433 | -0.02(-0.15%) |
Dec 12, 2013 | 12.57 | 12.68 | 12.39 | 12.49 | 40,562 | -0.12(-0.91%) |
Dec 11, 2013 | 12.99 | 13.09 | 12.50 | 12.60 | 52,563 | -0.41(-3.17%) |
Dec 10, 2013 | 12.97 | 13.06 | 12.92 | 13.01 | 91,259 | +0.03(+0.22%) |
Dec 09, 2013 | 12.92 | 13.05 | 12.92 | 12.99 | 88,980 | +0.09(+0.67%) |
Dec 06, 2013 | 12.52 | 13.10 | 12.52 | 12.90 | 0 | +0.45(+3.62%) |
Dec 05, 2013 | 12.67 | 12.76 | 12.21 | 12.45 | 0 | -0.26(-2.04%) |
Dec 04, 2013 | 12.85 | 12.97 | 12.57 | 12.71 | 0 | -0.22(-1.71%) |
Dec 03, 2013 | 12.80 | 13.10 | 12.80 | 12.93 | 0 | +0.09(+0.67%) |
Dec 02, 2013 | 13.15 | 13.15 | 12.81 | 12.84 | 35,539 | -0.36(-2.69%) |
Nov 29, 2013 | 13.27 | 13.34 | 13.16 | 13.20 | 0 | +0.02(+0.15%) |
Nov 27, 2013 | 13.12 | 13.18 | 13.05 | 13.18 | 0 | +0.03(+0.22%) |
Nov 26, 2013 | 13.06 | 13.28 | 12.97 | 13.15 | 0 | +0.07(+0.51%) |
Nov 25, 2013 | 13.47 | 13.48 | 13.02 | 13.08 | 41,194 | -0.37(-2.78%) |
Nov 22, 2013 | 12.87 | 13.47 | 12.87 | 13.46 | 0 | +0.55(+4.24%) |
Nov 21, 2013 | 12.82 | 12.98 | 12.80 | 12.91 | 129,485 | +0.10(+0.81%) |
Nov 20, 2013 | 12.73 | 13.04 | 12.64 | 12.80 | 0 | +0.16(+1.28%) |
Nov 19, 2013 | 12.90 | 12.90 | 12.53 | 12.64 | 82,645 | -0.25(-1.91%) |
Nov 18, 2013 | 12.66 | 13.09 | 12.66 | 12.89 | 0 | +0.26(+2.03%) |
Nov 15, 2013 | 12.28 | 12.68 | 12.28 | 12.63 | 0 | +0.33(+2.70%) |
Nov 14, 2013 | 12.30 | 12.41 | 12.26 | 12.30 | 51,501 | -0.01(-0.08%) |
Nov 12, 2013 | 12.19 | 12.52 | 12.18 | 12.31 | 0 | +0.11(+0.93%) |
Nov 11, 2013 | 12.10 | 12.30 | 12.00 | 12.20 | 0 | +0.03(+0.23%) |
Nov 08, 2013 | 12.09 | 12.36 | 12.05 | 12.17 | 0 | +0.05(+0.39%) |
Nov 07, 2013 | 12.28 | 12.48 | 12.02 | 12.12 | 69,004 | -0.08(-0.62%) |
Nov 06, 2013 | 12.26 | 12.26 | 12.05 | 12.20 | 33,344 | +0.05(+0.39%) |
Nov 05, 2013 | 12.18 | 12.27 | 12.02 | 12.15 | 0 | -0.12(-1.00%) |
Nov 04, 2013 | 12.28 | 12.41 | 12.04 | 12.27 | 100,533 | +0.02(+0.16%) |
Nov 01, 2013 | 12.21 | 12.40 | 12.14 | 12.25 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 12.25 | 12.39 | 11.88 | 12.25 | 0 | -0.03(-0.23%) |
Oct 30, 2013 | 12.23 | 12.34 | 12.22 | 12.28 | 141,208 | +0.09(+0.78%) |
Oct 29, 2013 | 12.37 | 12.48 | 12.05 | 12.19 | 0 | -0.10(-0.85%) |
Oct 28, 2013 | 12.46 | 12.46 | 12.08 | 12.29 | 0 | -0.18(-1.44%) |
Oct 25, 2013 | 12.90 | 12.90 | 12.26 | 12.47 | 0 | -0.39(-3.02%) |
Oct 24, 2013 | 12.95 | 13.04 | 12.62 | 12.86 | 138,696 | -0.04(-0.29%) |
Oct 23, 2013 | 12.73 | 13.04 | 12.73 | 12.90 | 0 | +0.19(+1.49%) |
Oct 22, 2013 | 12.68 | 12.83 | 12.62 | 12.71 | 158,745 | +0.09(+0.68%) |
Oct 21, 2013 | 13.04 | 13.04 | 12.56 | 12.62 | 93,880 | +0.17(+1.37%) |
Oct 18, 2013 | 12.51 | 12.61 | 12.33 | 12.45 | 102,952 | +0.09(+0.69%) |
Oct 17, 2013 | 11.94 | 12.42 | 11.94 | 12.37 | 62,256 | +0.43(+3.57%) |
Oct 16, 2013 | 12.09 | 12.19 | 11.92 | 11.94 | 48,688 | -0.10(-0.87%) |
Oct 15, 2013 | 11.83 | 12.10 | 10.91 | 12.05 | 62,540 | +0.20(+1.68%) |
Oct 14, 2013 | 12.02 | 12.02 | 11.39 | 11.85 | 103,171 | +0.05(+0.40%) |
Oct 11, 2013 | 11.69 | 11.90 | 11.68 | 11.80 | 0 | +0.04(+0.32%) |
Oct 10, 2013 | 11.71 | 11.89 | 11.69 | 11.76 | 32,984 | +0.17(+1.47%) |
Oct 09, 2013 | 11.71 | 11.73 | 11.46 | 11.59 | 40,384 | -0.07(-0.57%) |
Oct 08, 2013 | 11.69 | 11.73 | 11.54 | 11.66 | 65,770 | -0.06(-0.49%) |
Oct 07, 2013 | 11.69 | 11.83 | 11.59 | 11.71 | 0 | -0.07(-0.56%) |
Oct 04, 2013 | 11.76 | 11.91 | 11.71 | 11.78 | 0 | -0.02(-0.16%) |
Oct 03, 2013 | 11.83 | 11.95 | 11.67 | 11.80 | 0 | -0.02(-0.16%) |
Oct 02, 2013 | 12.09 | 12.13 | 11.79 | 11.82 | 47,905 | -0.38(-3.11%) |