Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.98 | 12.98 | 12.98 | 0 | +0.04(+0.31%) | |
Dec 30, 2013 | 12.83 | 13.08 | 12.83 | 12.94 | 257,945 | +0.10(+0.78%) |
Dec 27, 2013 | 12.75 | 12.92 | 12.75 | 12.84 | 195,350 | -0.09(-0.70%) |
Dec 24, 2013 | 12.93 | 12.93 | 12.93 | 0 | +0.25(+1.97%) | |
Dec 23, 2013 | 12.82 | 12.87 | 12.68 | 12.68 | 157,168 | -0.14(-1.09%) |
Dec 20, 2013 | 12.60 | 12.96 | 12.54 | 12.82 | 1,258,681 | +0.28(+2.23%) |
Dec 19, 2013 | 12.53 | 12.67 | 12.50 | 12.54 | 236,181 | -0.01(-0.08%) |
Dec 18, 2013 | 12.32 | 12.69 | 12.27 | 12.55 | 623,172 | +0.28(+2.28%) |
Dec 17, 2013 | 12.40 | 12.40 | 12.23 | 12.27 | 457,626 | -0.08(-0.65%) |
Dec 16, 2013 | 12.40 | 12.53 | 12.32 | 12.35 | 411,945 | +0.06(+0.49%) |
Dec 13, 2013 | 12.58 | 12.59 | 12.01 | 12.29 | 562,869 | -0.22(-1.76%) |
Dec 12, 2013 | 12.45 | 12.75 | 12.45 | 12.51 | 1,352,843 | +0.10(+0.81%) |
Dec 11, 2013 | 12.20 | 12.55 | 12.15 | 12.41 | 361,049 | +0.16(+1.31%) |
Dec 10, 2013 | 12.03 | 12.26 | 12.03 | 12.25 | 573,931 | +0.19(+1.58%) |
Dec 09, 2013 | 12.07 | 12.15 | 11.97 | 12.06 | 331,754 | -0.01(-0.08%) |
Dec 06, 2013 | 12.50 | 12.50 | 12.07 | 12.07 | 407,018 | -0.47(-3.75%) |
Dec 05, 2013 | 12.43 | 12.59 | 12.25 | 12.54 | 292,340 | +0.13(+1.05%) |
Dec 04, 2013 | 12.56 | 12.56 | 12.07 | 12.41 | 263,639 | -0.14(-1.12%) |
Dec 03, 2013 | 12.05 | 12.57 | 12.02 | 12.55 | 291,719 | +0.33(+2.70%) |
Dec 02, 2013 | 12.49 | 12.64 | 12.22 | 12.22 | 309,153 | -0.38(-3.02%) |
Nov 29, 2013 | 12.54 | 12.72 | 12.52 | 12.60 | 206,525 | +0.13(+1.04%) |
Nov 28, 2013 | 12.49 | 12.58 | 12.40 | 12.47 | 56,017 | -0.07(-0.56%) |
Nov 27, 2013 | 12.46 | 12.64 | 12.45 | 12.54 | 515,366 | -0.05(-0.40%) |
Nov 26, 2013 | 12.46 | 12.72 | 12.46 | 12.59 | 132,142 | +0.06(+0.48%) |
Nov 25, 2013 | 12.80 | 12.85 | 12.53 | 12.53 | 222,681 | -0.23(-1.80%) |
Nov 22, 2013 | 12.74 | 12.82 | 12.42 | 12.76 | 373,970 | -0.01(-0.08%) |
Nov 21, 2013 | 12.45 | 12.83 | 12.45 | 12.77 | 536,076 | +0.37(+2.98%) |
Nov 20, 2013 | 12.20 | 12.61 | 12.20 | 12.40 | 819,123 | +0.21(+1.72%) |
Nov 19, 2013 | 12.33 | 12.37 | 12.06 | 12.19 | 842,763 | -0.19(-1.53%) |
Nov 18, 2013 | 12.67 | 12.80 | 12.28 | 12.38 | 603,446 | -0.35(-2.75%) |
Nov 15, 2013 | 12.76 | 12.86 | 12.64 | 12.73 | 999,012 | -0.07(-0.55%) |
Nov 14, 2013 | 13.00 | 13.00 | 12.73 | 12.80 | 921,765 | -0.25(-1.92%) |
Nov 13, 2013 | 13.20 | 13.23 | 13.01 | 13.05 | 1,296,238 | -0.20(-1.51%) |
Nov 12, 2013 | 13.68 | 13.68 | 13.18 | 13.25 | 1,092,927 | -0.43(-3.14%) |
Nov 11, 2013 | 13.64 | 13.98 | 13.62 | 13.68 | 416,655 | +0.07(+0.51%) |
Nov 08, 2013 | 13.45 | 13.71 | 13.45 | 13.61 | 471,635 | +0.13(+0.96%) |
Nov 07, 2013 | 13.86 | 13.93 | 13.46 | 13.48 | 1,112,133 | -0.68(-4.80%) |
Nov 06, 2013 | 14.40 | 14.55 | 14.15 | 14.16 | 516,934 | -0.34(-2.34%) |
Nov 05, 2013 | 14.61 | 14.62 | 14.49 | 14.50 | 136,221 | -0.18(-1.23%) |
Nov 04, 2013 | 14.79 | 14.79 | 14.43 | 14.68 | 383,932 | -0.22(-1.48%) |
Nov 01, 2013 | 14.59 | 14.90 | 14.51 | 14.90 | 402,620 | +0.25(+1.71%) |
Oct 31, 2013 | 14.35 | 14.69 | 14.29 | 14.65 | 439,783 | +0.20(+1.38%) |
Oct 30, 2013 | 14.20 | 14.50 | 14.17 | 14.45 | 693,946 | +0.25(+1.76%) |
Oct 29, 2013 | 14.08 | 14.23 | 13.94 | 14.20 | 510,693 | +0.18(+1.28%) |
Oct 28, 2013 | 13.97 | 14.07 | 13.78 | 14.02 | 225,988 | +0.11(+0.79%) |
Oct 25, 2013 | 13.51 | 13.93 | 13.50 | 13.91 | 263,157 | +0.37(+2.73%) |
Oct 24, 2013 | 13.63 | 13.73 | 13.54 | 13.54 | 424,823 | -0.10(-0.73%) |
Oct 23, 2013 | 13.63 | 13.78 | 13.49 | 13.64 | 259,789 | -0.07(-0.51%) |
Oct 22, 2013 | 13.81 | 13.83 | 13.49 | 13.71 | 680,716 | -0.12(-0.87%) |
Oct 21, 2013 | 14.27 | 14.27 | 13.72 | 13.83 | 280,948 | -0.40(-2.81%) |
Oct 18, 2013 | 14.16 | 14.32 | 14.09 | 14.23 | 402,961 | +0.17(+1.21%) |
Oct 17, 2013 | 13.92 | 14.18 | 13.90 | 14.06 | 202,488 | +0.07(+0.50%) |
Oct 16, 2013 | 14.04 | 14.15 | 13.98 | 13.99 | 161,654 | +0.01(+0.07%) |
Oct 15, 2013 | 14.02 | 14.14 | 13.89 | 13.98 | 608,209 | -0.04(-0.29%) |
Oct 11, 2013 | 14.02 | 14.02 | 14.02 | 0 | -0.19(-1.34%) | |
Oct 10, 2013 | 13.88 | 14.37 | 13.86 | 14.21 | 1,164,692 | +0.46(+3.35%) |
Oct 09, 2013 | 13.72 | 13.84 | 13.46 | 13.75 | 188,718 | +0.09(+0.66%) |
Oct 08, 2013 | 13.97 | 14.01 | 13.54 | 13.66 | 604,389 | -0.31(-2.22%) |
Oct 07, 2013 | 13.93 | 14.05 | 13.78 | 13.97 | 158,047 | -0.10(-0.71%) |
Oct 04, 2013 | 13.70 | 14.17 | 13.70 | 14.07 | 331,115 | +0.28(+2.03%) |
Oct 03, 2013 | 13.41 | 13.89 | 13.31 | 13.79 | 532,980 | +0.29(+2.15%) |
Oct 02, 2013 | 13.68 | 13.74 | 13.43 | 13.50 | 609,741 | -0.25(-1.82%) |