Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.03 | 14.02 | 14.02 | 14.02 | 960,600 | +0.03(+0.21%) |
Dec 30, 2013 | 13.95 | 14.09 | 13.87 | 13.99 | 1,584,850 | +0.06(+0.43%) |
Dec 27, 2013 | 13.63 | 13.95 | 13.63 | 13.93 | 1,543,746 | +0.16(+1.16%) |
Dec 26, 2013 | 13.85 | 13.89 | 13.73 | 13.77 | 1,204,173 | -0.04(-0.29%) |
Dec 24, 2013 | 13.81 | 13.84 | 13.66 | 13.81 | 1,250,623 | +0.09(+0.66%) |
Dec 23, 2013 | 13.64 | 13.76 | 13.46 | 13.72 | 4,510,165 | +0.17(+1.22%) |
Dec 20, 2013 | 13.58 | 13.73 | 13.28 | 13.55 | 9,493,707 | +0.02(+0.11%) |
Dec 19, 2013 | 13.58 | 13.87 | 13.46 | 13.54 | 3,702,216 | -0.15(-1.10%) |
Dec 18, 2013 | 13.82 | 13.89 | 13.52 | 13.69 | 4,195,353 | -0.12(-0.87%) |
Dec 17, 2013 | 13.68 | 13.83 | 13.60 | 13.81 | 2,889,985 | +0.12(+0.84%) |
Dec 16, 2013 | 13.64 | 13.77 | 13.57 | 13.70 | 3,289,909 | +0.14(+1.07%) |
Dec 13, 2013 | 13.48 | 13.61 | 13.43 | 13.55 | 2,280,179 | +0.13(+0.97%) |
Dec 12, 2013 | 13.52 | 13.56 | 13.37 | 13.42 | 1,552,364 | -0.13(-0.96%) |
Dec 11, 2013 | 13.64 | 13.66 | 13.50 | 13.55 | 2,423,779 | -0.11(-0.81%) |
Dec 10, 2013 | 13.38 | 13.72 | 13.37 | 13.66 | 4,003,069 | +0.24(+1.79%) |
Dec 09, 2013 | 13.30 | 13.45 | 13.27 | 13.42 | 3,254,716 | +0.06(+0.45%) |
Dec 06, 2013 | 13.45 | 13.54 | 13.34 | 13.36 | 0 | -0.02(-0.15%) |
Dec 05, 2013 | 13.61 | 13.63 | 13.33 | 13.38 | 0 | -0.23(-1.69%) |
Dec 04, 2013 | 13.36 | 13.70 | 13.28 | 13.61 | 0 | +0.23(+1.72%) |
Dec 03, 2013 | 13.21 | 13.40 | 13.27 | 13.38 | 0 | +0.07(+0.53%) |
Dec 02, 2013 | 13.26 | 13.39 | 13.13 | 13.31 | 2,523,728 | +0.06(+0.45%) |
Nov 29, 2013 | 13.34 | 13.36 | 13.19 | 13.25 | 0 | -0.05(-0.38%) |
Nov 27, 2013 | 13.20 | 13.35 | 13.16 | 13.30 | 0 | +0.10(+0.76%) |
Nov 26, 2013 | 13.23 | 13.34 | 12.90 | 13.20 | 0 | +0.37(+2.88%) |
Nov 25, 2013 | 13.00 | 13.04 | 12.79 | 12.83 | 0 | -0.17(-1.31%) |
Nov 22, 2013 | 13.00 | 13.26 | 12.98 | 13.00 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 12.91 | 13.01 | 12.78 | 13.00 | 2,240,341 | +0.14(+1.09%) |
Nov 20, 2013 | 12.63 | 12.88 | 12.55 | 12.86 | 2,356,684 | +0.27(+2.14%) |
Nov 19, 2013 | 12.76 | 12.79 | 12.58 | 12.59 | 0 | -0.21(-1.68%) |
Nov 18, 2013 | 12.71 | 12.89 | 12.67 | 12.80 | 0 | +0.13(+1.07%) |
Nov 15, 2013 | 12.87 | 12.91 | 12.64 | 12.67 | 0 | -0.15(-1.17%) |
Nov 14, 2013 | 12.82 | 12.90 | 12.63 | 12.82 | 4,060,063 | -0.02(-0.16%) |
Nov 13, 2013 | 13.16 | 13.16 | 12.60 | 12.84 | 0 | +0.07(+0.55%) |
Nov 12, 2013 | 12.99 | 13.06 | 12.75 | 12.77 | 0 | -0.23(-1.77%) |
Nov 11, 2013 | 12.98 | 13.10 | 12.86 | 13.00 | 0 | +0.10(+0.78%) |
Nov 08, 2013 | 13.00 | 13.08 | 12.87 | 12.90 | 0 | -0.08(-0.62%) |
Nov 07, 2013 | 13.20 | 13.28 | 12.97 | 12.98 | 0 | -0.22(-1.67%) |
Nov 06, 2013 | 13.15 | 13.28 | 13.15 | 13.20 | 5,728,146 | +0.13(+0.99%) |
Nov 05, 2013 | 12.95 | 13.21 | 12.93 | 13.07 | 3,626,698 | +0.00(+0.00%) |
Nov 04, 2013 | 13.19 | 13.19 | 12.91 | 13.07 | 3,633,961 | +0.08(+0.58%) |
Nov 01, 2013 | 13.05 | 13.10 | 12.83 | 12.99 | 0 | +0.03(+0.23%) |
Oct 31, 2013 | 12.73 | 12.99 | 12.66 | 12.96 | 0 | +0.38(+2.98%) |
Oct 30, 2013 | 12.87 | 12.92 | 12.59 | 12.59 | 0 | -0.28(-2.18%) |
Oct 29, 2013 | 12.82 | 12.90 | 12.73 | 12.87 | 3,208,089 | +0.06(+0.47%) |
Oct 28, 2013 | 12.86 | 13.11 | 12.63 | 12.81 | 0 | +0.02(+0.16%) |
Oct 25, 2013 | 13.08 | 13.16 | 12.68 | 12.79 | 0 | -0.22(-1.69%) |
Oct 24, 2013 | 13.75 | 13.95 | 12.80 | 13.01 | 19,910,916 | -1.50(-10.34%) |
Oct 23, 2013 | 14.57 | 14.58 | 14.41 | 14.51 | 0 | -0.05(-0.38%) |
Oct 22, 2013 | 14.59 | 14.63 | 14.43 | 14.56 | 3,866,388 | +0.04(+0.28%) |
Oct 21, 2013 | 14.53 | 14.72 | 14.41 | 14.53 | 5,148,952 | +0.04(+0.31%) |
Oct 18, 2013 | 14.44 | 14.57 | 14.29 | 14.48 | 3,913,494 | +0.06(+0.42%) |
Oct 17, 2013 | 14.22 | 14.45 | 14.12 | 14.42 | 0 | +0.17(+1.19%) |
Oct 16, 2013 | 14.17 | 14.32 | 14.12 | 14.25 | 4,610,873 | +0.15(+1.06%) |
Oct 15, 2013 | 14.29 | 14.29 | 13.95 | 14.10 | 3,668,138 | -0.19(-1.33%) |
Oct 14, 2013 | 13.95 | 14.30 | 13.90 | 14.29 | 3,719,989 | +0.24(+1.71%) |
Oct 11, 2013 | 13.69 | 14.06 | 13.62 | 14.05 | 0 | +0.37(+2.70%) |
Oct 10, 2013 | 13.39 | 13.74 | 13.20 | 13.68 | 3,924,605 | +0.36(+2.66%) |
Oct 09, 2013 | 13.05 | 13.47 | 13.01 | 13.32 | 0 | +0.29(+2.26%) |
Oct 08, 2013 | 13.20 | 13.23 | 12.90 | 13.03 | 3,804,724 | -0.16(-1.21%) |
Oct 07, 2013 | 13.32 | 13.42 | 13.19 | 13.19 | 2,057,824 | -0.21(-1.57%) |
Oct 04, 2013 | 13.23 | 13.44 | 13.20 | 13.40 | 0 | +0.15(+1.13%) |
Oct 03, 2013 | 13.37 | 13.38 | 13.07 | 13.25 | 2,887,324 | -0.11(-0.82%) |
Oct 02, 2013 | 13.56 | 13.56 | 13.30 | 13.36 | 1,339,162 | -0.24(-1.76%) |