Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.26 | 16.19 | 16.19 | 16.19 | 110,600 | -0.04(-0.25%) |
Dec 30, 2013 | 16.10 | 16.29 | 16.05 | 16.23 | 51,692 | +0.13(+0.81%) |
Dec 27, 2013 | 16.10 | 16.29 | 15.66 | 16.10 | 102,074 | +0.00(+0.00%) |
Dec 26, 2013 | 15.92 | 16.34 | 15.81 | 16.10 | 129,851 | +0.22(+1.39%) |
Dec 24, 2013 | 15.37 | 15.89 | 15.08 | 15.88 | 160,809 | +0.58(+3.79%) |
Dec 23, 2013 | 13.91 | 15.36 | 13.76 | 15.30 | 396,687 | +1.48(+10.71%) |
Dec 20, 2013 | 13.36 | 13.90 | 13.36 | 13.82 | 254,084 | +0.51(+3.83%) |
Dec 19, 2013 | 13.59 | 13.64 | 13.29 | 13.31 | 94,666 | -0.34(-2.49%) |
Dec 18, 2013 | 13.27 | 13.65 | 13.27 | 13.65 | 102,218 | +0.39(+2.94%) |
Dec 17, 2013 | 13.10 | 13.39 | 13.10 | 13.26 | 80,428 | +0.16(+1.22%) |
Dec 16, 2013 | 13.03 | 13.10 | 12.94 | 13.10 | 52,502 | +0.10(+0.77%) |
Dec 13, 2013 | 12.90 | 13.19 | 12.90 | 13.00 | 82,130 | +0.10(+0.78%) |
Dec 12, 2013 | 13.00 | 13.05 | 12.90 | 12.90 | 91,660 | -0.10(-0.77%) |
Dec 11, 2013 | 13.01 | 13.12 | 12.92 | 13.00 | 106,101 | -0.06(-0.46%) |
Dec 10, 2013 | 13.11 | 13.28 | 12.94 | 13.06 | 97,294 | +0.09(+0.69%) |
Dec 09, 2013 | 13.00 | 13.14 | 12.87 | 12.97 | 112,027 | -0.08(-0.61%) |
Dec 06, 2013 | 12.92 | 13.23 | 12.78 | 13.05 | 0 | +0.14(+1.08%) |
Dec 05, 2013 | 12.86 | 13.00 | 12.69 | 12.91 | 0 | +0.02(+0.16%) |
Dec 04, 2013 | 12.93 | 13.00 | 12.79 | 12.89 | 0 | -0.13(-1.00%) |
Dec 03, 2013 | 12.62 | 13.16 | 12.50 | 13.02 | 0 | +0.38(+3.01%) |
Dec 02, 2013 | 12.65 | 12.80 | 12.50 | 12.64 | 107,012 | +0.02(+0.16%) |
Nov 29, 2013 | 12.69 | 12.70 | 12.56 | 12.62 | 0 | -0.08(-0.63%) |
Nov 27, 2013 | 12.75 | 12.87 | 12.61 | 12.70 | 0 | -0.09(-0.70%) |
Nov 26, 2013 | 13.00 | 13.00 | 12.76 | 12.79 | 0 | -0.38(-2.89%) |
Nov 25, 2013 | 13.02 | 13.29 | 12.95 | 13.17 | 75,018 | +0.20(+1.54%) |
Nov 22, 2013 | 13.21 | 13.25 | 12.92 | 12.97 | 0 | -0.21(-1.59%) |
Nov 21, 2013 | 13.39 | 13.50 | 13.09 | 13.18 | 91,757 | -0.13(-0.98%) |
Nov 20, 2013 | 13.06 | 13.55 | 13.01 | 13.31 | 0 | +0.28(+2.15%) |
Nov 19, 2013 | 13.47 | 13.55 | 13.01 | 13.03 | 130,718 | -0.42(-3.12%) |
Nov 18, 2013 | 13.66 | 13.76 | 13.34 | 13.45 | 0 | -0.20(-1.47%) |
Nov 15, 2013 | 13.41 | 13.74 | 13.39 | 13.65 | 0 | +0.23(+1.71%) |
Nov 14, 2013 | 13.32 | 13.51 | 13.25 | 13.42 | 101,206 | +0.08(+0.60%) |
Nov 13, 2013 | 12.78 | 13.35 | 12.58 | 13.34 | 123,794 | +0.45(+3.49%) |
Nov 12, 2013 | 12.82 | 12.97 | 12.51 | 12.89 | 0 | +0.03(+0.23%) |
Nov 11, 2013 | 12.81 | 13.00 | 12.65 | 12.86 | 0 | -0.02(-0.16%) |
Nov 08, 2013 | 12.50 | 13.00 | 12.50 | 12.88 | 0 | +0.47(+3.79%) |
Nov 07, 2013 | 12.78 | 12.78 | 12.26 | 12.41 | 105,047 | -0.35(-2.74%) |
Nov 06, 2013 | 13.09 | 13.09 | 12.47 | 12.76 | 115,189 | -0.26(-2.00%) |
Nov 05, 2013 | 12.89 | 13.05 | 12.82 | 13.02 | 110,531 | +0.03(+0.23%) |
Nov 04, 2013 | 13.00 | 13.30 | 12.77 | 12.99 | 160,572 | -0.04(-0.31%) |
Nov 01, 2013 | 12.93 | 13.25 | 12.37 | 13.03 | 0 | -0.21(-1.59%) |
Oct 31, 2013 | 13.01 | 13.62 | 10.81 | 13.24 | 0 | +0.22(+1.69%) |
Oct 30, 2013 | 13.79 | 13.91 | 12.90 | 13.02 | 298,113 | -0.72(-5.24%) |
Oct 29, 2013 | 13.75 | 13.93 | 13.33 | 13.74 | 0 | +0.05(+0.37%) |
Oct 28, 2013 | 13.58 | 13.69 | 13.39 | 13.69 | 0 | +0.14(+1.03%) |
Oct 25, 2013 | 13.60 | 13.71 | 13.50 | 13.55 | 0 | +0.01(+0.07%) |
Oct 24, 2013 | 13.35 | 13.87 | 13.35 | 13.54 | 119,705 | +0.19(+1.42%) |
Oct 23, 2013 | 13.10 | 13.44 | 13.02 | 13.35 | 0 | +0.21(+1.60%) |
Oct 22, 2013 | 13.36 | 13.40 | 13.00 | 13.14 | 68,399 | -0.10(-0.76%) |
Oct 21, 2013 | 13.24 | 13.45 | 13.14 | 13.24 | 70,858 | +0.01(+0.08%) |
Oct 18, 2013 | 13.21 | 13.32 | 12.96 | 13.23 | 123,192 | +0.17(+1.30%) |
Oct 17, 2013 | 12.96 | 13.17 | 12.91 | 13.06 | 90,974 | +0.02(+0.15%) |
Oct 16, 2013 | 13.07 | 13.25 | 12.86 | 13.04 | 70,397 | +0.08(+0.62%) |
Oct 15, 2013 | 13.02 | 13.14 | 12.85 | 12.96 | 51,416 | -0.09(-0.69%) |
Oct 14, 2013 | 12.47 | 13.19 | 12.46 | 13.05 | 88,086 | +0.33(+2.59%) |
Oct 11, 2013 | 12.73 | 12.81 | 12.58 | 12.72 | 0 | -0.03(-0.24%) |
Oct 10, 2013 | 12.81 | 13.03 | 12.61 | 12.75 | 95,311 | +0.17(+1.35%) |
Oct 09, 2013 | 12.68 | 12.78 | 12.45 | 12.58 | 67,547 | -0.07(-0.55%) |
Oct 08, 2013 | 12.86 | 12.97 | 12.58 | 12.65 | 122,688 | -0.20(-1.56%) |
Oct 07, 2013 | 12.95 | 13.06 | 12.80 | 12.85 | 0 | -0.27(-2.06%) |
Oct 04, 2013 | 13.24 | 13.36 | 13.08 | 13.12 | 0 | -0.16(-1.20%) |
Oct 03, 2013 | 13.67 | 13.69 | 13.25 | 13.28 | 0 | -0.42(-3.07%) |
Oct 02, 2013 | 13.56 | 13.89 | 13.56 | 13.70 | 90,531 | -0.01(-0.04%) |