Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.98 | 14.81 | 14.81 | 14.81 | 874,010 | -0.12(-0.77%) |
Dec 30, 2013 | 15.12 | 15.12 | 14.89 | 14.93 | 515,562 | -0.19(-1.28%) |
Dec 27, 2013 | 15.43 | 15.45 | 15.04 | 15.12 | 381,170 | -0.25(-1.60%) |
Dec 26, 2013 | 15.34 | 15.46 | 15.22 | 15.37 | 534,705 | +0.08(+0.52%) |
Dec 24, 2013 | 15.36 | 15.46 | 15.26 | 15.29 | 230,044 | -0.10(-0.62%) |
Dec 23, 2013 | 15.24 | 15.43 | 15.17 | 15.38 | 675,875 | +0.29(+1.92%) |
Dec 20, 2013 | 15.06 | 15.43 | 14.98 | 15.09 | 2,891,742 | +0.11(+0.71%) |
Dec 19, 2013 | 14.98 | 15.27 | 14.94 | 14.99 | 726,936 | +0.01(+0.08%) |
Dec 18, 2013 | 14.74 | 15.01 | 14.56 | 14.97 | 563,822 | +0.23(+1.53%) |
Dec 17, 2013 | 14.85 | 14.85 | 14.59 | 14.75 | 588,401 | -0.08(-0.51%) |
Dec 16, 2013 | 14.57 | 14.85 | 14.40 | 14.82 | 580,965 | +0.29(+1.99%) |
Dec 13, 2013 | 14.56 | 14.64 | 14.25 | 14.53 | 453,285 | +0.03(+0.19%) |
Dec 12, 2013 | 14.30 | 14.71 | 14.30 | 14.51 | 888,679 | +0.17(+1.22%) |
Dec 11, 2013 | 14.54 | 14.57 | 14.30 | 14.33 | 659,963 | -0.16(-1.09%) |
Dec 10, 2013 | 14.42 | 14.69 | 14.24 | 14.49 | 507,029 | +0.00(+0.00%) |
Dec 09, 2013 | 14.51 | 14.59 | 14.20 | 14.49 | 564,909 | -0.02(-0.11%) |
Dec 06, 2013 | 14.28 | 14.62 | 14.22 | 14.51 | 0 | +0.41(+2.93%) |
Dec 05, 2013 | 13.99 | 14.17 | 13.94 | 14.09 | 0 | +0.11(+0.77%) |
Dec 04, 2013 | 14.02 | 14.22 | 13.75 | 13.99 | 0 | -0.04(-0.31%) |
Dec 03, 2013 | 14.08 | 14.20 | 13.79 | 14.03 | 0 | -0.07(-0.51%) |
Dec 02, 2013 | 14.30 | 14.34 | 14.10 | 14.10 | 298,280 | -0.24(-1.66%) |
Nov 29, 2013 | 14.50 | 14.50 | 14.17 | 14.34 | 0 | -0.06(-0.41%) |
Nov 27, 2013 | 14.08 | 14.54 | 14.03 | 14.40 | 0 | +0.31(+2.22%) |
Nov 26, 2013 | 13.84 | 14.17 | 13.84 | 14.09 | 0 | +0.27(+1.98%) |
Nov 25, 2013 | 13.96 | 14.16 | 13.71 | 13.81 | 466,324 | -0.10(-0.71%) |
Nov 22, 2013 | 13.83 | 13.94 | 13.69 | 13.91 | 0 | +0.08(+0.54%) |
Nov 21, 2013 | 13.57 | 13.88 | 13.57 | 13.84 | 369,913 | +0.33(+2.47%) |
Nov 20, 2013 | 13.35 | 13.59 | 13.21 | 13.50 | 0 | +0.17(+1.28%) |
Nov 19, 2013 | 13.35 | 13.48 | 13.28 | 13.33 | 463,788 | -0.05(-0.39%) |
Nov 18, 2013 | 13.51 | 13.63 | 13.34 | 13.38 | 0 | -0.12(-0.85%) |
Nov 15, 2013 | 13.75 | 13.85 | 13.43 | 13.50 | 0 | -0.27(-1.96%) |
Nov 14, 2013 | 13.98 | 14.13 | 13.69 | 13.77 | 303,414 | -0.06(-0.46%) |
Nov 12, 2013 | 13.78 | 13.94 | 13.64 | 13.83 | 0 | +0.08(+0.58%) |
Nov 11, 2013 | 14.09 | 14.30 | 13.75 | 13.75 | 290,849 | -0.32(-2.28%) |
Nov 08, 2013 | 13.46 | 14.15 | 13.46 | 14.07 | 0 | +0.66(+4.95%) |
Nov 07, 2013 | 13.75 | 13.83 | 13.41 | 13.41 | 429,897 | -0.26(-1.91%) |
Nov 06, 2013 | 13.80 | 13.85 | 13.64 | 13.67 | 236,602 | -0.05(-0.38%) |
Nov 05, 2013 | 13.65 | 13.77 | 13.61 | 13.72 | 264,720 | +0.05(+0.35%) |
Nov 04, 2013 | 13.46 | 13.73 | 13.42 | 13.67 | 799,843 | +0.21(+1.56%) |
Nov 01, 2013 | 13.36 | 13.59 | 13.14 | 13.47 | 0 | +0.06(+0.44%) |
Oct 31, 2013 | 13.63 | 13.63 | 13.38 | 13.41 | 0 | -0.25(-1.85%) |
Oct 30, 2013 | 13.88 | 13.89 | 13.60 | 13.66 | 355,747 | -0.11(-0.80%) |
Oct 29, 2013 | 13.63 | 13.88 | 13.53 | 13.77 | 0 | +0.18(+1.31%) |
Oct 28, 2013 | 13.27 | 13.77 | 13.16 | 13.59 | 0 | +0.34(+2.54%) |
Oct 25, 2013 | 13.11 | 13.26 | 13.04 | 13.26 | 0 | +0.22(+1.67%) |
Oct 24, 2013 | 13.08 | 13.09 | 12.96 | 13.04 | 213,616 | -0.06(-0.45%) |
Oct 23, 2013 | 12.85 | 13.13 | 12.85 | 13.10 | 239,207 | +0.21(+1.66%) |
Oct 22, 2013 | 13.06 | 13.09 | 12.82 | 12.88 | 410,440 | -0.15(-1.18%) |
Oct 21, 2013 | 13.16 | 13.16 | 12.95 | 13.04 | 257,411 | -0.06(-0.48%) |
Oct 18, 2013 | 13.16 | 13.16 | 12.82 | 13.10 | 531,629 | +0.03(+0.24%) |
Oct 17, 2013 | 12.38 | 13.20 | 12.32 | 13.07 | 775,659 | +0.59(+4.76%) |
Oct 16, 2013 | 12.35 | 12.69 | 12.35 | 12.48 | 337,604 | +0.20(+1.61%) |
Oct 15, 2013 | 12.33 | 12.41 | 12.18 | 12.28 | 331,303 | -0.06(-0.48%) |
Oct 14, 2013 | 12.06 | 12.42 | 11.95 | 12.34 | 338,188 | +0.17(+1.43%) |
Oct 11, 2013 | 11.71 | 12.19 | 11.63 | 12.16 | 0 | +0.39(+3.29%) |
Oct 10, 2013 | 11.55 | 11.88 | 11.55 | 11.78 | 525,387 | +0.37(+3.23%) |
Oct 09, 2013 | 11.42 | 11.42 | 11.16 | 11.41 | 434,363 | +0.04(+0.38%) |
Oct 08, 2013 | 11.57 | 11.59 | 11.36 | 11.36 | 415,542 | -0.18(-1.54%) |
Oct 07, 2013 | 11.74 | 11.78 | 11.53 | 11.54 | 0 | -0.32(-2.67%) |
Oct 04, 2013 | 11.89 | 11.95 | 11.82 | 11.86 | 0 | -0.06(-0.46%) |
Oct 03, 2013 | 12.03 | 12.04 | 11.83 | 11.91 | 0 | -0.14(-1.15%) |
Oct 02, 2013 | 12.25 | 12.56 | 12.03 | 12.05 | 380,241 | -0.27(-2.15%) |