Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.91 | 12.89 | 12.89 | 12.89 | 1,152,906 | +0.00(+0.00%) |
Dec 30, 2013 | 12.91 | 12.95 | 12.85 | 12.89 | 1,925,803 | -0.03(-0.26%) |
Dec 27, 2013 | 13.02 | 13.03 | 12.78 | 12.92 | 1,231,889 | -0.05(-0.36%) |
Dec 26, 2013 | 12.94 | 13.10 | 12.86 | 12.97 | 2,022,034 | -0.02(-0.15%) |
Dec 24, 2013 | 12.97 | 13.13 | 12.87 | 12.99 | 856,423 | +0.01(+0.05%) |
Dec 23, 2013 | 12.69 | 12.99 | 12.63 | 12.98 | 1,682,925 | +0.33(+2.59%) |
Dec 20, 2013 | 12.56 | 12.69 | 12.38 | 12.65 | 10,815,711 | +0.23(+1.83%) |
Dec 19, 2013 | 12.53 | 12.59 | 12.37 | 12.43 | 1,812,289 | -0.12(-0.96%) |
Dec 18, 2013 | 12.46 | 12.55 | 12.24 | 12.55 | 2,403,067 | +0.12(+0.97%) |
Dec 17, 2013 | 12.44 | 12.51 | 12.33 | 12.43 | 1,754,974 | +0.02(+0.13%) |
Dec 16, 2013 | 12.27 | 12.41 | 12.22 | 12.41 | 1,620,753 | +0.18(+1.45%) |
Dec 13, 2013 | 12.35 | 12.41 | 12.14 | 12.23 | 1,633,993 | -0.08(-0.65%) |
Dec 12, 2013 | 12.10 | 12.40 | 12.09 | 12.31 | 1,787,985 | +0.18(+1.49%) |
Dec 11, 2013 | 12.21 | 12.28 | 12.05 | 12.13 | 1,845,994 | -0.03(-0.27%) |
Dec 10, 2013 | 12.28 | 12.34 | 12.06 | 12.17 | 2,277,285 | -0.15(-1.25%) |
Dec 09, 2013 | 12.50 | 12.53 | 12.22 | 12.32 | 2,613,171 | -0.17(-1.39%) |
Dec 06, 2013 | 12.36 | 12.60 | 12.26 | 12.49 | 0 | +0.25(+2.02%) |
Dec 05, 2013 | 12.15 | 12.26 | 12.12 | 12.25 | 0 | +0.03(+0.27%) |
Dec 04, 2013 | 12.21 | 12.38 | 12.13 | 12.21 | 0 | -0.01(-0.05%) |
Dec 03, 2013 | 12.15 | 12.25 | 12.12 | 12.22 | 0 | +0.02(+0.16%) |
Dec 02, 2013 | 12.33 | 12.44 | 12.17 | 12.20 | 2,273,922 | -0.10(-0.81%) |
Nov 29, 2013 | 12.34 | 12.34 | 12.13 | 12.30 | 0 | +0.08(+0.66%) |
Nov 27, 2013 | 12.17 | 12.23 | 12.11 | 12.22 | 0 | +0.09(+0.72%) |
Nov 26, 2013 | 11.99 | 12.15 | 11.90 | 12.13 | 0 | +0.14(+1.17%) |
Nov 25, 2013 | 11.92 | 12.07 | 11.90 | 11.99 | 984,533 | +0.09(+0.79%) |
Nov 22, 2013 | 11.78 | 11.92 | 11.70 | 11.90 | 0 | +0.15(+1.31%) |
Nov 21, 2013 | 11.50 | 11.74 | 11.50 | 11.74 | 760,823 | +0.27(+2.39%) |
Nov 20, 2013 | 11.45 | 11.53 | 11.38 | 11.47 | 0 | +0.04(+0.35%) |
Nov 19, 2013 | 11.45 | 11.56 | 11.37 | 11.43 | 1,038,325 | -0.03(-0.23%) |
Nov 18, 2013 | 11.48 | 11.59 | 11.39 | 11.46 | 0 | -0.01(-0.12%) |
Nov 15, 2013 | 11.65 | 11.65 | 11.45 | 11.47 | 0 | -0.19(-1.66%) |
Nov 14, 2013 | 11.64 | 11.67 | 11.58 | 11.66 | 667,667 | +0.05(+0.46%) |
Nov 13, 2013 | 11.46 | 11.61 | 11.36 | 11.61 | 0 | +0.09(+0.75%) |
Nov 12, 2013 | 11.59 | 11.63 | 11.46 | 11.52 | 0 | -0.05(-0.40%) |
Nov 11, 2013 | 11.55 | 11.63 | 11.41 | 11.57 | 1,283,622 | +0.00(+0.00%) |
Nov 08, 2013 | 11.06 | 11.58 | 10.96 | 11.57 | 0 | +0.49(+4.46%) |
Nov 07, 2013 | 11.20 | 11.22 | 11.07 | 11.08 | 1,195,726 | -0.11(-0.96%) |
Nov 06, 2013 | 11.22 | 11.22 | 11.11 | 11.18 | 1,471,031 | +0.03(+0.24%) |
Nov 05, 2013 | 11.02 | 11.17 | 10.91 | 11.16 | 1,762,052 | +0.12(+1.09%) |
Nov 04, 2013 | 10.94 | 11.04 | 10.84 | 11.04 | 1,833,504 | +0.10(+0.88%) |
Nov 01, 2013 | 10.90 | 11.02 | 10.80 | 10.94 | 0 | +0.00(+0.03%) |
Oct 31, 2013 | 11.13 | 11.13 | 10.93 | 10.94 | 1,684,716 | -0.22(-1.98%) |
Oct 30, 2013 | 11.21 | 11.21 | 11.12 | 11.16 | 1,087,356 | -0.03(-0.24%) |
Oct 29, 2013 | 11.22 | 11.24 | 11.08 | 11.18 | 0 | -0.03(-0.24%) |
Oct 28, 2013 | 11.18 | 11.24 | 11.12 | 11.21 | 0 | +0.02(+0.18%) |
Oct 25, 2013 | 11.24 | 11.32 | 11.12 | 11.19 | 0 | -0.07(-0.65%) |
Oct 24, 2013 | 11.20 | 11.28 | 11.16 | 11.26 | 1,131,044 | +0.05(+0.42%) |
Oct 23, 2013 | 11.14 | 11.23 | 11.12 | 11.22 | 1,918,861 | +0.00(+0.00%) |
Oct 22, 2013 | 11.13 | 11.22 | 11.04 | 11.22 | 2,679,332 | +0.09(+0.84%) |
Oct 21, 2013 | 10.91 | 11.20 | 10.91 | 11.12 | 1,705,641 | +0.04(+0.36%) |
Oct 18, 2013 | 11.14 | 11.15 | 10.94 | 11.08 | 1,922,060 | +0.02(+0.21%) |
Oct 17, 2013 | 10.98 | 11.16 | 10.94 | 11.06 | 3,537,546 | -0.13(-1.16%) |
Oct 16, 2013 | 11.14 | 11.20 | 11.08 | 11.19 | 3,091,573 | +0.11(+1.03%) |
Oct 15, 2013 | 11.16 | 11.16 | 11.02 | 11.08 | 1,963,940 | -0.07(-0.66%) |
Oct 14, 2013 | 11.07 | 11.18 | 11.06 | 11.15 | 2,277,139 | +0.02(+0.18%) |
Oct 11, 2013 | 11.02 | 11.14 | 10.90 | 11.13 | 0 | +0.02(+0.18%) |
Oct 10, 2013 | 10.98 | 11.12 | 10.94 | 11.11 | 2,698,107 | +0.25(+2.34%) |
Oct 09, 2013 | 10.83 | 10.94 | 10.78 | 10.86 | 0 | +0.08(+0.74%) |
Oct 08, 2013 | 11.04 | 11.04 | 10.75 | 10.78 | 2,220,787 | -0.23(-2.06%) |
Oct 07, 2013 | 11.00 | 11.04 | 10.86 | 11.00 | 0 | +0.02(+0.18%) |
Oct 04, 2013 | 10.90 | 11.10 | 10.87 | 10.98 | 0 | +0.09(+0.80%) |
Oct 03, 2013 | 10.94 | 10.96 | 10.81 | 10.90 | 0 | -0.04(-0.37%) |
Oct 02, 2013 | 10.93 | 11.00 | 10.84 | 10.94 | 2,063,860 | -0.03(-0.24%) |