Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.62 | 14.70 | 14.70 | 14.70 | 202,300 | +0.08(+0.55%) |
Dec 30, 2013 | 14.73 | 14.81 | 14.45 | 14.62 | 541,589 | -0.18(-1.22%) |
Dec 27, 2013 | 14.80 | 14.88 | 14.75 | 14.80 | 233,570 | +0.07(+0.48%) |
Dec 26, 2013 | 14.64 | 14.84 | 14.60 | 14.73 | 201,598 | +0.11(+0.75%) |
Dec 24, 2013 | 14.69 | 14.73 | 14.55 | 14.62 | 58,600 | -0.01(-0.07%) |
Dec 23, 2013 | 14.53 | 14.86 | 14.29 | 14.63 | 310,655 | +0.14(+0.97%) |
Dec 20, 2013 | 13.60 | 14.55 | 13.59 | 14.49 | 926,955 | +0.89(+6.54%) |
Dec 19, 2013 | 13.67 | 13.75 | 13.57 | 13.60 | 101,725 | -0.10(-0.73%) |
Dec 18, 2013 | 13.79 | 14.00 | 13.63 | 13.70 | 198,879 | -0.10(-0.72%) |
Dec 17, 2013 | 13.92 | 13.92 | 13.46 | 13.80 | 135,586 | -0.16(-1.15%) |
Dec 16, 2013 | 13.67 | 14.00 | 13.46 | 13.96 | 183,606 | +0.30(+2.20%) |
Dec 13, 2013 | 13.71 | 13.88 | 13.52 | 13.66 | 171,541 | -0.03(-0.22%) |
Dec 12, 2013 | 13.40 | 13.72 | 13.34 | 13.69 | 256,491 | +0.29(+2.16%) |
Dec 11, 2013 | 13.54 | 13.60 | 13.24 | 13.40 | 294,534 | -0.09(-0.67%) |
Dec 10, 2013 | 13.20 | 13.56 | 13.18 | 13.49 | 221,682 | +0.25(+1.89%) |
Dec 09, 2013 | 13.47 | 13.48 | 13.15 | 13.24 | 527,873 | -0.20(-1.49%) |
Dec 06, 2013 | 13.39 | 13.61 | 13.33 | 13.44 | 257,317 | +0.20(+1.51%) |
Dec 05, 2013 | 13.46 | 13.46 | 13.21 | 13.24 | 167,175 | -0.19(-1.41%) |
Dec 04, 2013 | 13.42 | 13.58 | 13.27 | 13.43 | 180,055 | +0.00(+0.00%) |
Dec 03, 2013 | 13.35 | 13.56 | 13.17 | 13.43 | 327,610 | +0.03(+0.22%) |
Dec 02, 2013 | 13.84 | 13.98 | 13.12 | 13.40 | 409,403 | -0.48(-3.46%) |
Nov 29, 2013 | 13.92 | 13.99 | 13.69 | 13.88 | 112,199 | -0.02(-0.14%) |
Nov 27, 2013 | 13.85 | 13.97 | 13.55 | 13.90 | 165,379 | +0.10(+0.72%) |
Nov 26, 2013 | 13.95 | 14.04 | 13.77 | 13.80 | 201,314 | -0.15(-1.08%) |
Nov 25, 2013 | 13.92 | 14.09 | 13.89 | 13.95 | 146,950 | +0.06(+0.43%) |
Nov 22, 2013 | 13.91 | 14.00 | 13.78 | 13.89 | 216,688 | +0.02(+0.14%) |
Nov 21, 2013 | 13.42 | 13.90 | 13.33 | 13.87 | 231,079 | +0.55(+4.13%) |
Nov 20, 2013 | 13.36 | 13.57 | 13.20 | 13.32 | 286,768 | -0.02(-0.15%) |
Nov 19, 2013 | 13.43 | 13.50 | 13.28 | 13.34 | 190,590 | -0.12(-0.89%) |
Nov 18, 2013 | 13.41 | 13.62 | 13.34 | 13.46 | 241,063 | +0.15(+1.13%) |
Nov 15, 2013 | 13.22 | 13.32 | 13.17 | 13.31 | 517,508 | +0.07(+0.53%) |
Nov 14, 2013 | 13.19 | 13.34 | 13.11 | 13.24 | 414,877 | +0.02(+0.15%) |
Nov 12, 2013 | 13.54 | 13.54 | 13.16 | 13.22 | 311,400 | -0.29(-2.15%) |
Nov 11, 2013 | 13.52 | 13.67 | 13.45 | 13.51 | 149,090 | +0.00(+0.00%) |
Nov 08, 2013 | 13.48 | 13.86 | 13.48 | 13.51 | 240,157 | +0.03(+0.22%) |
Nov 07, 2013 | 13.77 | 13.88 | 13.47 | 13.48 | 270,325 | -0.24(-1.75%) |
Nov 06, 2013 | 13.93 | 13.95 | 13.59 | 13.72 | 221,139 | -0.12(-0.87%) |
Nov 05, 2013 | 13.99 | 14.20 | 13.79 | 13.84 | 438,869 | -0.22(-1.56%) |
Nov 04, 2013 | 13.91 | 14.30 | 13.85 | 14.06 | 594,648 | +0.21(+1.52%) |
Nov 01, 2013 | 12.48 | 13.96 | 12.45 | 13.85 | 1,175,748 | +1.45(+11.69%) |
Oct 31, 2013 | 12.58 | 12.73 | 12.39 | 12.40 | 451,564 | -0.14(-1.12%) |
Oct 30, 2013 | 12.83 | 12.85 | 12.51 | 12.54 | 323,888 | -0.24(-1.88%) |
Oct 29, 2013 | 12.68 | 12.81 | 12.63 | 12.78 | 311,053 | +0.05(+0.39%) |
Oct 28, 2013 | 12.55 | 12.93 | 12.53 | 12.73 | 1,195,948 | +0.24(+1.92%) |
Oct 25, 2013 | 12.92 | 12.99 | 12.44 | 12.49 | 442,377 | -0.40(-3.10%) |
Oct 24, 2013 | 13.13 | 13.21 | 12.80 | 12.89 | 309,371 | -0.24(-1.83%) |
Oct 23, 2013 | 13.33 | 13.54 | 13.09 | 13.13 | 229,549 | -0.31(-2.31%) |
Oct 22, 2013 | 13.51 | 13.64 | 13.33 | 13.44 | 206,849 | -0.07(-0.52%) |
Oct 21, 2013 | 13.85 | 13.85 | 13.50 | 13.51 | 285,930 | -0.34(-2.45%) |
Oct 18, 2013 | 13.79 | 13.89 | 13.76 | 13.85 | 208,829 | +0.21(+1.54%) |
Oct 17, 2013 | 13.55 | 13.71 | 13.44 | 13.64 | 217,522 | +0.05(+0.37%) |
Oct 16, 2013 | 13.53 | 13.85 | 13.52 | 13.59 | 287,486 | +0.12(+0.89%) |
Oct 15, 2013 | 13.62 | 13.62 | 13.32 | 13.47 | 357,552 | -0.15(-1.10%) |
Oct 14, 2013 | 12.79 | 13.67 | 12.79 | 13.62 | 311,606 | +0.79(+6.16%) |
Oct 11, 2013 | 12.68 | 12.85 | 12.68 | 12.83 | 727,837 | +0.07(+0.55%) |
Oct 10, 2013 | 12.98 | 13.07 | 12.70 | 12.76 | 553,561 | +0.01(+0.08%) |
Oct 09, 2013 | 12.92 | 12.94 | 12.67 | 12.75 | 416,745 | -0.09(-0.70%) |
Oct 08, 2013 | 12.11 | 12.88 | 12.11 | 12.84 | 687,767 | +0.69(+5.68%) |
Oct 07, 2013 | 13.26 | 13.41 | 11.30 | 12.15 | 1,491,502 | -1.25(-9.33%) |
Oct 04, 2013 | 13.61 | 13.70 | 13.39 | 13.40 | 111,252 | -0.24(-1.76%) |
Oct 03, 2013 | 13.63 | 13.81 | 13.46 | 13.64 | 214,497 | -0.05(-0.37%) |
Oct 02, 2013 | 13.46 | 13.79 | 13.41 | 13.69 | 199,860 | +0.17(+1.26%) |