Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.14 | 14.99 | 14.99 | 14.99 | 2,558,907 | -0.11(-0.74%) |
Dec 30, 2013 | 14.89 | 15.21 | 14.89 | 15.11 | 1,220,424 | +0.24(+1.59%) |
Dec 27, 2013 | 14.88 | 14.96 | 14.78 | 14.87 | 1,996,941 | -0.05(-0.35%) |
Dec 26, 2013 | 15.08 | 15.08 | 14.83 | 14.92 | 1,671,330 | -0.10(-0.67%) |
Dec 24, 2013 | 15.04 | 15.17 | 14.94 | 15.02 | 815,305 | -0.01(-0.04%) |
Dec 23, 2013 | 15.06 | 15.17 | 14.99 | 15.03 | 2,560,538 | +0.09(+0.59%) |
Dec 20, 2013 | 14.73 | 14.97 | 14.69 | 14.94 | 1,474,984 | +0.18(+1.19%) |
Dec 19, 2013 | 14.62 | 14.83 | 14.62 | 14.76 | 1,747,165 | +0.15(+1.06%) |
Dec 18, 2013 | 14.51 | 14.65 | 14.34 | 14.61 | 1,760,867 | +0.08(+0.54%) |
Dec 17, 2013 | 14.48 | 14.82 | 14.45 | 14.53 | 2,853,297 | +0.00(+0.03%) |
Dec 16, 2013 | 14.34 | 14.54 | 14.34 | 14.53 | 1,045,821 | +0.18(+1.27%) |
Dec 13, 2013 | 14.32 | 14.45 | 14.24 | 14.34 | 1,707,849 | +0.05(+0.38%) |
Dec 12, 2013 | 14.23 | 14.37 | 14.00 | 14.29 | 2,149,911 | -0.04(-0.31%) |
Dec 11, 2013 | 14.54 | 14.62 | 14.30 | 14.33 | 3,054,606 | -0.24(-1.64%) |
Dec 10, 2013 | 14.42 | 14.60 | 14.36 | 14.57 | 2,444,756 | +0.11(+0.74%) |
Dec 09, 2013 | 14.44 | 14.48 | 14.36 | 14.47 | 2,793,220 | +0.06(+0.43%) |
Dec 06, 2013 | 14.57 | 14.59 | 14.29 | 14.40 | 0 | -0.09(-0.60%) |
Dec 05, 2013 | 14.40 | 14.61 | 14.24 | 14.49 | 0 | +0.29(+2.08%) |
Dec 04, 2013 | 14.13 | 14.26 | 14.08 | 14.20 | 0 | +0.01(+0.06%) |
Dec 03, 2013 | 14.14 | 14.35 | 14.03 | 14.19 | 0 | +0.02(+0.12%) |
Dec 02, 2013 | 13.88 | 14.37 | 13.82 | 14.17 | 0 | +0.20(+1.44%) |
Nov 29, 2013 | 13.88 | 14.04 | 13.88 | 13.97 | 0 | +0.10(+0.73%) |
Nov 27, 2013 | 13.99 | 13.99 | 13.76 | 13.87 | 0 | -0.08(-0.58%) |
Nov 26, 2013 | 13.98 | 13.99 | 13.79 | 13.95 | 963,994 | +0.06(+0.41%) |
Nov 25, 2013 | 13.64 | 13.95 | 13.53 | 13.89 | 0 | +0.31(+2.25%) |
Nov 22, 2013 | 13.71 | 13.80 | 13.55 | 13.59 | 0 | -0.06(-0.47%) |
Nov 21, 2013 | 13.69 | 13.72 | 13.48 | 13.65 | 0 | -0.02(-0.15%) |
Nov 20, 2013 | 13.82 | 13.95 | 13.59 | 13.67 | 0 | -0.15(-1.09%) |
Nov 19, 2013 | 13.86 | 14.06 | 13.79 | 13.82 | 0 | -0.16(-1.12%) |
Nov 18, 2013 | 13.68 | 14.12 | 13.66 | 13.98 | 0 | +0.34(+2.47%) |
Nov 15, 2013 | 13.72 | 13.82 | 13.64 | 13.65 | 0 | -0.11(-0.84%) |
Nov 14, 2013 | 14.02 | 14.05 | 13.74 | 13.76 | 0 | -0.23(-1.63%) |
Nov 13, 2013 | 13.74 | 14.06 | 13.69 | 13.99 | 0 | +0.19(+1.35%) |
Nov 12, 2013 | 13.69 | 13.88 | 13.64 | 13.80 | 0 | +0.06(+0.47%) |
Nov 11, 2013 | 13.57 | 13.77 | 13.50 | 13.74 | 0 | +0.18(+1.31%) |
Nov 08, 2013 | 13.41 | 13.68 | 13.38 | 13.56 | 0 | +0.13(+0.95%) |
Nov 07, 2013 | 13.53 | 14.14 | 13.43 | 13.43 | 0 | -0.04(-0.28%) |
Nov 06, 2013 | 13.27 | 13.49 | 12.68 | 13.47 | 0 | +0.28(+2.10%) |
Nov 05, 2013 | 13.01 | 13.58 | 12.53 | 13.19 | 0 | +1.15(+9.57%) |
Nov 04, 2013 | 11.91 | 12.13 | 11.91 | 12.04 | 0 | +0.16(+1.33%) |
Nov 01, 2013 | 11.87 | 12.18 | 11.82 | 11.88 | 0 | +0.01(+0.08%) |
Oct 31, 2013 | 11.52 | 11.94 | 11.35 | 11.87 | 0 | -0.28(-2.34%) |
Oct 30, 2013 | 11.85 | 12.25 | 11.85 | 12.16 | 0 | +0.26(+2.20%) |
Oct 29, 2013 | 12.47 | 12.56 | 11.89 | 11.89 | 0 | -0.61(-4.91%) |
Oct 28, 2013 | 12.61 | 12.68 | 12.49 | 12.51 | 0 | -0.09(-0.71%) |
Oct 25, 2013 | 12.56 | 12.63 | 12.45 | 12.60 | 0 | +0.02(+0.18%) |
Oct 24, 2013 | 12.52 | 12.62 | 12.41 | 12.57 | 0 | +0.05(+0.40%) |
Oct 23, 2013 | 12.58 | 12.62 | 12.39 | 12.52 | 0 | -0.06(-0.48%) |
Oct 22, 2013 | 12.52 | 12.63 | 12.45 | 12.58 | 0 | +0.14(+1.12%) |
Oct 21, 2013 | 12.14 | 12.55 | 12.08 | 12.44 | 0 | +0.31(+2.53%) |
Oct 18, 2013 | 12.32 | 12.33 | 12.06 | 12.14 | 902,352 | -0.16(-1.33%) |
Oct 17, 2013 | 12.28 | 12.40 | 12.18 | 12.30 | 0 | -0.02(-0.13%) |
Oct 16, 2013 | 12.19 | 12.37 | 12.19 | 12.32 | 0 | +0.15(+1.20%) |
Oct 15, 2013 | 12.21 | 12.37 | 12.15 | 12.17 | 0 | -0.05(-0.38%) |
Oct 14, 2013 | 12.10 | 12.23 | 12.01 | 12.22 | 0 | +0.04(+0.31%) |
Oct 11, 2013 | 12.03 | 12.21 | 11.97 | 12.18 | 0 | +0.13(+1.06%) |
Oct 10, 2013 | 11.90 | 12.18 | 11.89 | 12.05 | 0 | +0.21(+1.79%) |
Oct 09, 2013 | 11.99 | 11.99 | 11.77 | 11.84 | 0 | -0.08(-0.65%) |
Oct 08, 2013 | 12.04 | 12.08 | 11.85 | 11.92 | 0 | -0.13(-1.11%) |
Oct 07, 2013 | 11.99 | 12.10 | 11.99 | 12.05 | 0 | -0.01(-0.12%) |
Oct 04, 2013 | 12.03 | 12.10 | 11.99 | 12.07 | 0 | +0.00(+0.01%) |
Oct 03, 2013 | 12.17 | 12.25 | 12.00 | 12.07 | 0 | -0.18(-1.49%) |
Oct 02, 2013 | 12.09 | 12.34 | 12.09 | 12.25 | 0 | +0.05(+0.37%) |