Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.24 | 13.81 | 13.81 | 13.81 | 651,500 | +0.33(+2.45%) |
Dec 30, 2013 | 12.60 | 13.89 | 12.48 | 13.48 | 1,226,773 | +0.95(+7.58%) |
Dec 27, 2013 | 12.87 | 13.02 | 12.50 | 12.53 | 618,095 | -0.28(-2.19%) |
Dec 26, 2013 | 12.91 | 13.14 | 12.66 | 12.81 | 734,983 | -0.07(-0.54%) |
Dec 24, 2013 | 12.94 | 13.01 | 12.77 | 12.88 | 297,974 | -0.03(-0.23%) |
Dec 23, 2013 | 13.27 | 13.40 | 12.65 | 12.91 | 979,619 | -0.17(-1.30%) |
Dec 20, 2013 | 12.68 | 13.25 | 12.57 | 13.08 | 1,669,311 | +0.47(+3.73%) |
Dec 19, 2013 | 12.50 | 12.89 | 12.42 | 12.61 | 1,222,700 | +0.11(+0.88%) |
Dec 18, 2013 | 12.51 | 12.74 | 12.35 | 12.50 | 1,533,727 | +0.02(+0.16%) |
Dec 17, 2013 | 12.72 | 12.80 | 12.27 | 12.48 | 1,265,353 | -0.25(-1.96%) |
Dec 16, 2013 | 13.01 | 13.04 | 12.65 | 12.73 | 829,377 | -0.23(-1.77%) |
Dec 13, 2013 | 13.26 | 13.44 | 12.84 | 12.96 | 887,108 | -0.30(-2.26%) |
Dec 12, 2013 | 13.29 | 13.73 | 12.95 | 13.26 | 2,002,631 | -0.05(-0.38%) |
Dec 11, 2013 | 14.93 | 14.93 | 13.13 | 13.31 | 1,926,383 | -1.64(-10.97%) |
Dec 10, 2013 | 15.33 | 15.74 | 14.78 | 14.95 | 1,540,327 | -0.39(-2.54%) |
Dec 09, 2013 | 17.50 | 18.35 | 13.92 | 15.34 | 12,232,362 | +0.39(+2.61%) |
Dec 06, 2013 | 14.52 | 15.08 | 14.20 | 14.95 | 0 | +0.59(+4.11%) |
Dec 05, 2013 | 14.51 | 14.70 | 14.21 | 14.36 | 0 | -0.14(-0.97%) |
Dec 04, 2013 | 14.30 | 14.66 | 14.25 | 14.50 | 0 | +0.15(+1.05%) |
Dec 03, 2013 | 14.38 | 14.86 | 14.21 | 14.35 | 0 | -0.09(-0.62%) |
Dec 02, 2013 | 14.65 | 14.83 | 14.31 | 14.44 | 384,627 | -0.17(-1.16%) |
Nov 29, 2013 | 14.59 | 14.83 | 14.53 | 14.61 | 0 | +0.05(+0.34%) |
Nov 27, 2013 | 14.57 | 14.70 | 14.11 | 14.56 | 0 | +0.04(+0.28%) |
Nov 26, 2013 | 15.35 | 15.36 | 14.46 | 14.52 | 0 | -0.82(-5.35%) |
Nov 25, 2013 | 14.92 | 15.86 | 14.83 | 15.34 | 583,401 | +0.52(+3.51%) |
Nov 22, 2013 | 14.41 | 14.96 | 14.41 | 14.82 | 0 | +0.47(+3.28%) |
Nov 21, 2013 | 14.38 | 14.73 | 14.31 | 14.35 | 589,330 | +0.02(+0.14%) |
Nov 20, 2013 | 14.39 | 14.82 | 14.25 | 14.33 | 0 | +0.01(+0.07%) |
Nov 19, 2013 | 14.21 | 14.56 | 14.15 | 14.32 | 756,122 | +0.07(+0.49%) |
Nov 18, 2013 | 14.46 | 14.65 | 14.06 | 14.25 | 0 | -0.13(-0.90%) |
Nov 15, 2013 | 13.68 | 14.62 | 13.68 | 14.38 | 0 | +0.76(+5.58%) |
Nov 14, 2013 | 13.84 | 13.99 | 13.38 | 13.62 | 359,804 | -0.11(-0.80%) |
Nov 12, 2013 | 13.62 | 13.75 | 13.32 | 13.73 | 0 | +0.04(+0.29%) |
Nov 11, 2013 | 14.08 | 14.29 | 13.64 | 13.69 | 0 | -0.36(-2.56%) |
Nov 08, 2013 | 12.36 | 14.60 | 12.02 | 14.05 | 0 | +2.08(+17.38%) |
Nov 07, 2013 | 12.07 | 12.54 | 11.57 | 11.97 | 1,506,191 | +0.00(+0.00%) |
Nov 06, 2013 | 12.84 | 13.10 | 11.94 | 11.97 | 977,507 | -0.83(-6.48%) |
Nov 05, 2013 | 13.33 | 13.45 | 12.76 | 12.80 | 561,443 | -0.55(-4.12%) |
Nov 04, 2013 | 13.31 | 13.54 | 13.15 | 13.35 | 639,528 | +0.08(+0.60%) |
Nov 01, 2013 | 13.55 | 13.79 | 13.17 | 13.27 | 0 | -0.28(-2.07%) |
Oct 31, 2013 | 13.32 | 13.73 | 13.19 | 13.55 | 495,965 | +0.23(+1.73%) |
Oct 30, 2013 | 14.22 | 14.32 | 13.27 | 13.32 | 615,727 | -0.86(-6.06%) |
Oct 29, 2013 | 13.61 | 14.60 | 13.55 | 14.18 | 0 | +0.61(+4.50%) |
Oct 28, 2013 | 13.71 | 13.86 | 13.35 | 13.57 | 0 | -0.13(-0.95%) |
Oct 25, 2013 | 14.44 | 14.47 | 13.64 | 13.70 | 0 | -0.75(-5.19%) |
Oct 24, 2013 | 13.97 | 14.68 | 13.88 | 14.45 | 517,256 | +0.58(+4.18%) |
Oct 23, 2013 | 13.66 | 13.92 | 13.52 | 13.87 | 518,804 | -0.01(-0.07%) |
Oct 22, 2013 | 14.07 | 14.13 | 13.68 | 13.88 | 551,225 | -0.08(-0.59%) |
Oct 21, 2013 | 14.38 | 14.53 | 13.85 | 13.96 | 1,247,614 | -0.35(-2.43%) |
Oct 18, 2013 | 15.10 | 15.15 | 14.20 | 14.31 | 805,866 | -0.68(-4.54%) |
Oct 17, 2013 | 15.10 | 15.14 | 14.67 | 14.99 | 645,104 | -0.17(-1.12%) |
Oct 16, 2013 | 14.80 | 15.40 | 14.80 | 15.16 | 844,306 | +0.52(+3.55%) |
Oct 15, 2013 | 13.87 | 15.09 | 13.87 | 14.64 | 2,285,659 | +0.70(+5.02%) |
Oct 14, 2013 | 13.71 | 14.00 | 13.62 | 13.94 | 759,805 | +0.12(+0.87%) |
Oct 11, 2013 | 14.57 | 14.80 | 13.60 | 13.82 | 0 | -0.84(-5.73%) |
Oct 10, 2013 | 15.34 | 15.40 | 14.50 | 14.66 | 1,218,266 | -0.52(-3.43%) |
Oct 09, 2013 | 16.02 | 16.06 | 14.36 | 15.18 | 1,197,613 | -0.83(-5.18%) |
Oct 08, 2013 | 16.93 | 17.08 | 15.97 | 16.01 | 1,257,091 | -0.87(-5.15%) |
Oct 07, 2013 | 16.66 | 16.89 | 16.36 | 16.88 | 0 | +0.10(+0.60%) |
Oct 04, 2013 | 16.83 | 17.06 | 16.72 | 16.78 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 17.16 | 17.33 | 16.74 | 16.78 | 594,310 | -0.36(-2.10%) |
Oct 02, 2013 | 16.98 | 17.63 | 16.98 | 17.14 | 830,528 | +0.05(+0.29%) |