Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.29 | 14.99 | 14.99 | 14.99 | 636,900 | -0.23(-1.51%) |
Dec 30, 2013 | 15.24 | 15.28 | 14.83 | 15.22 | 603,815 | -0.03(-0.20%) |
Dec 27, 2013 | 15.53 | 15.70 | 14.98 | 15.25 | 1,136,007 | -0.45(-2.87%) |
Dec 26, 2013 | 15.68 | 16.36 | 15.61 | 15.70 | 1,210,647 | +0.13(+0.83%) |
Dec 24, 2013 | 15.36 | 15.71 | 15.33 | 15.57 | 528,225 | +0.19(+1.24%) |
Dec 23, 2013 | 14.91 | 15.44 | 14.72 | 15.38 | 1,430,506 | +0.53(+3.57%) |
Dec 20, 2013 | 14.99 | 15.19 | 14.60 | 14.85 | 4,562,316 | -0.01(-0.07%) |
Dec 19, 2013 | 14.79 | 15.18 | 14.38 | 14.86 | 2,800,859 | +0.11(+0.75%) |
Dec 18, 2013 | 12.65 | 14.77 | 12.65 | 14.75 | 5,492,936 | +2.10(+16.60%) |
Dec 17, 2013 | 13.12 | 13.28 | 12.57 | 12.65 | 1,190,779 | -0.43(-3.29%) |
Dec 16, 2013 | 13.10 | 13.36 | 12.88 | 13.08 | 1,278,378 | -0.02(-0.15%) |
Dec 13, 2013 | 13.43 | 13.58 | 12.96 | 13.10 | 825,985 | -0.25(-1.87%) |
Dec 12, 2013 | 12.69 | 13.55 | 12.67 | 13.35 | 1,098,079 | +0.56(+4.38%) |
Dec 11, 2013 | 14.00 | 14.00 | 12.74 | 12.79 | 1,695,059 | -1.22(-8.71%) |
Dec 10, 2013 | 13.76 | 14.13 | 13.55 | 14.01 | 1,719,649 | +0.31(+2.26%) |
Dec 09, 2013 | 14.75 | 14.75 | 13.38 | 13.70 | 1,655,195 | -0.76(-5.26%) |
Dec 06, 2013 | 14.50 | 14.71 | 13.95 | 14.46 | 0 | +0.07(+0.49%) |
Dec 05, 2013 | 14.72 | 14.82 | 14.21 | 14.39 | 0 | -0.35(-2.37%) |
Dec 04, 2013 | 14.81 | 14.91 | 14.42 | 14.74 | 0 | -0.08(-0.54%) |
Dec 03, 2013 | 14.98 | 15.36 | 14.66 | 14.82 | 0 | -0.29(-1.92%) |
Dec 02, 2013 | 15.16 | 15.39 | 14.76 | 15.11 | 1,542,370 | +0.35(+2.37%) |
Nov 29, 2013 | 15.03 | 15.15 | 14.69 | 14.76 | 0 | -0.17(-1.14%) |
Nov 27, 2013 | 14.54 | 15.22 | 14.52 | 14.93 | 0 | +0.32(+2.19%) |
Nov 26, 2013 | 14.34 | 14.78 | 14.23 | 14.61 | 0 | +0.33(+2.31%) |
Nov 25, 2013 | 14.15 | 14.56 | 13.81 | 14.28 | 914,168 | +0.19(+1.35%) |
Nov 22, 2013 | 14.10 | 14.61 | 13.89 | 14.09 | 0 | +0.13(+0.92%) |
Nov 21, 2013 | 13.19 | 14.13 | 13.16 | 13.96 | 1,488,852 | +0.86(+6.57%) |
Nov 20, 2013 | 13.22 | 13.39 | 12.96 | 13.10 | 0 | -0.07(-0.53%) |
Nov 19, 2013 | 12.95 | 13.47 | 12.82 | 13.17 | 923,470 | +0.19(+1.46%) |
Nov 18, 2013 | 13.58 | 13.74 | 12.85 | 12.98 | 0 | -0.55(-4.07%) |
Nov 15, 2013 | 13.25 | 13.76 | 13.11 | 13.53 | 0 | +0.25(+1.88%) |
Nov 14, 2013 | 13.40 | 13.43 | 13.10 | 13.28 | 781,335 | +0.29(+2.23%) |
Nov 12, 2013 | 13.12 | 13.12 | 12.57 | 12.99 | 0 | -0.22(-1.67%) |
Nov 11, 2013 | 13.05 | 13.30 | 12.69 | 13.21 | 0 | +0.31(+2.40%) |
Nov 08, 2013 | 11.52 | 13.52 | 11.30 | 12.90 | 0 | +2.03(+18.68%) |
Nov 07, 2013 | 11.54 | 11.70 | 10.82 | 10.87 | 1,784,630 | -0.63(-5.48%) |
Nov 06, 2013 | 11.89 | 11.96 | 11.30 | 11.50 | 1,379,103 | -0.38(-3.20%) |
Nov 05, 2013 | 11.88 | 11.90 | 11.63 | 11.88 | 777,814 | -0.02(-0.21%) |
Nov 04, 2013 | 11.60 | 12.05 | 11.58 | 11.90 | 1,251,621 | +0.32(+2.81%) |
Nov 01, 2013 | 11.61 | 11.88 | 11.47 | 11.58 | 0 | -0.07(-0.60%) |
Oct 31, 2013 | 11.37 | 11.74 | 11.22 | 11.65 | 1,447,178 | +0.25(+2.19%) |
Oct 30, 2013 | 11.52 | 11.67 | 11.27 | 11.40 | 1,535,664 | -0.14(-1.21%) |
Oct 29, 2013 | 11.61 | 11.66 | 11.11 | 11.54 | 0 | -0.07(-0.60%) |
Oct 28, 2013 | 11.56 | 11.90 | 11.45 | 11.61 | 0 | -0.19(-1.61%) |
Oct 25, 2013 | 12.24 | 12.40 | 11.61 | 11.80 | 0 | -0.42(-3.44%) |
Oct 24, 2013 | 12.26 | 12.54 | 12.15 | 12.22 | 1,719,585 | -0.00(-0.04%) |
Oct 23, 2013 | 12.22 | 12.37 | 12.00 | 12.22 | 1,522,767 | +0.04(+0.37%) |
Oct 22, 2013 | 11.66 | 12.26 | 11.50 | 12.18 | 2,038,802 | +0.59(+5.09%) |
Oct 21, 2013 | 12.05 | 12.20 | 11.26 | 11.59 | 1,946,166 | -0.46(-3.82%) |
Oct 18, 2013 | 12.19 | 12.60 | 11.76 | 12.05 | 2,135,671 | +0.00(+0.00%) |
Oct 17, 2013 | 11.88 | 12.38 | 11.50 | 12.05 | 2,706,606 | +0.31(+2.64%) |
Oct 16, 2013 | 11.32 | 11.95 | 10.96 | 11.74 | 3,210,441 | +1.03(+9.62%) |
Oct 15, 2013 | 10.52 | 10.96 | 10.42 | 10.71 | 2,077,294 | +0.19(+1.81%) |
Oct 14, 2013 | 9.980 | 10.56 | 9.820 | 10.52 | 1,451,625 | +0.42(+4.16%) |
Oct 11, 2013 | 10.26 | 10.38 | 9.920 | 10.10 | 0 | -0.16(-1.56%) |
Oct 10, 2013 | 10.02 | 10.39 | 10.00 | 10.26 | 1,708,437 | +0.60(+6.21%) |
Oct 09, 2013 | 9.830 | 9.990 | 9.330 | 9.660 | 0 | -0.21(-2.13%) |
Oct 08, 2013 | 10.63 | 10.78 | 9.780 | 9.870 | 2,248,227 | -0.71(-6.71%) |
Oct 07, 2013 | 10.86 | 10.87 | 10.52 | 10.58 | 0 | -0.35(-3.20%) |
Oct 04, 2013 | 10.64 | 11.19 | 10.60 | 10.93 | 0 | +0.24(+2.25%) |
Oct 03, 2013 | 10.99 | 11.12 | 10.55 | 10.69 | 0 | -0.33(-2.99%) |
Oct 02, 2013 | 10.92 | 11.20 | 10.84 | 11.02 | 1,472,147 | -0.01(-0.09%) |