Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.92 | 13.92 | 13.92 | 0 | +0.02(+0.14%) | |
Dec 30, 2013 | 13.96 | 14.00 | 13.88 | 13.90 | 110,545 | -0.05(-0.36%) |
Dec 27, 2013 | 13.83 | 14.04 | 13.83 | 13.95 | 204,441 | +0.05(+0.36%) |
Dec 24, 2013 | 13.90 | 13.90 | 13.90 | 0 | -0.09(-0.64%) | |
Dec 23, 2013 | 13.74 | 14.00 | 13.74 | 13.99 | 409,386 | +0.21(+1.52%) |
Dec 20, 2013 | 13.72 | 13.83 | 13.70 | 13.78 | 450,872 | +0.00(+0.00%) |
Dec 19, 2013 | 13.72 | 13.83 | 13.67 | 13.78 | 469,184 | +0.01(+0.07%) |
Dec 18, 2013 | 13.71 | 13.84 | 13.64 | 13.77 | 462,452 | +0.07(+0.51%) |
Dec 17, 2013 | 13.75 | 13.76 | 13.62 | 13.70 | 644,626 | -0.09(-0.65%) |
Dec 16, 2013 | 13.61 | 13.92 | 13.61 | 13.79 | 953,566 | +0.15(+1.10%) |
Dec 13, 2013 | 13.50 | 13.71 | 13.40 | 13.64 | 641,184 | +0.09(+0.66%) |
Dec 12, 2013 | 13.48 | 13.57 | 13.35 | 13.55 | 763,496 | +0.02(+0.15%) |
Dec 11, 2013 | 13.66 | 13.70 | 13.50 | 13.53 | 596,203 | -0.14(-1.02%) |
Dec 10, 2013 | 13.64 | 13.87 | 13.64 | 13.67 | 824,703 | -0.05(-0.36%) |
Dec 09, 2013 | 13.65 | 13.93 | 13.53 | 13.72 | 791,081 | +0.12(+0.88%) |
Dec 06, 2013 | 13.82 | 13.90 | 13.54 | 13.60 | 672,923 | -0.20(-1.45%) |
Dec 05, 2013 | 13.69 | 13.93 | 13.61 | 13.80 | 680,340 | +0.06(+0.44%) |
Dec 04, 2013 | 13.68 | 13.80 | 13.46 | 13.74 | 1,064,325 | +0.07(+0.51%) |
Dec 03, 2013 | 13.36 | 13.85 | 13.36 | 13.67 | 875,119 | +0.26(+1.94%) |
Dec 02, 2013 | 13.37 | 13.63 | 13.36 | 13.41 | 948,243 | -0.07(-0.52%) |
Nov 29, 2013 | 13.64 | 13.64 | 13.42 | 13.48 | 1,158,441 | -0.21(-1.53%) |
Nov 28, 2013 | 13.66 | 13.85 | 13.57 | 13.69 | 255,187 | +0.01(+0.07%) |
Nov 27, 2013 | 13.25 | 13.78 | 13.22 | 13.68 | 1,654,421 | +0.43(+3.25%) |
Nov 26, 2013 | 13.16 | 13.63 | 13.16 | 13.25 | 0 | +0.05(+0.38%) |
Nov 25, 2013 | 13.00 | 13.34 | 13.00 | 13.20 | 2,777,619 | +0.20(+1.54%) |
Nov 22, 2013 | 13.00 | 13.23 | 13.00 | 13.00 | 1,149,844 | +0.07(+0.54%) |
Nov 21, 2013 | 12.70 | 13.08 | 12.69 | 12.93 | 633,736 | +0.22(+1.73%) |
Nov 20, 2013 | 12.87 | 12.96 | 12.63 | 12.71 | 1,056,536 | -0.12(-0.94%) |
Nov 19, 2013 | 12.50 | 12.86 | 12.50 | 12.83 | 928,814 | +0.34(+2.72%) |
Nov 18, 2013 | 12.79 | 12.85 | 12.45 | 12.49 | 1,020,317 | -0.22(-1.73%) |
Nov 15, 2013 | 12.35 | 12.79 | 12.35 | 12.71 | 1,242,551 | +0.48(+3.92%) |
Nov 14, 2013 | 12.30 | 12.35 | 12.10 | 12.23 | 1,220,923 | +0.27(+2.26%) |
Nov 12, 2013 | 12.09 | 12.09 | 11.91 | 11.96 | 865,471 | -0.13(-1.08%) |
Nov 11, 2013 | 12.14 | 12.20 | 12.00 | 12.09 | 1,878,648 | -0.05(-0.41%) |
Nov 08, 2013 | 11.50 | 12.18 | 11.25 | 12.14 | 2,423,316 | +0.69(+6.03%) |
Nov 07, 2013 | 11.56 | 11.58 | 11.34 | 11.45 | 777,493 | -0.13(-1.12%) |
Nov 06, 2013 | 11.76 | 11.82 | 11.55 | 11.58 | 1,567,467 | -0.12(-1.03%) |
Nov 05, 2013 | 11.90 | 11.93 | 11.55 | 11.70 | 2,724,330 | -0.20(-1.68%) |
Nov 04, 2013 | 12.17 | 12.17 | 11.80 | 11.90 | 1,450,024 | -0.29(-2.38%) |
Nov 01, 2013 | 12.07 | 12.31 | 12.06 | 12.19 | 864,972 | +0.16(+1.33%) |
Oct 31, 2013 | 12.27 | 12.29 | 12.03 | 12.03 | 2,592,516 | -0.26(-2.12%) |
Oct 30, 2013 | 12.58 | 12.58 | 12.26 | 12.29 | 1,010,343 | -0.33(-2.61%) |
Oct 29, 2013 | 12.62 | 12.64 | 12.50 | 12.62 | 497,530 | +0.00(+0.00%) |
Oct 28, 2013 | 12.75 | 12.75 | 12.58 | 12.62 | 378,159 | -0.09(-0.71%) |
Oct 25, 2013 | 12.83 | 12.85 | 12.67 | 12.71 | 510,514 | -0.07(-0.55%) |
Oct 24, 2013 | 12.70 | 12.87 | 12.68 | 12.78 | 388,341 | +0.04(+0.31%) |
Oct 23, 2013 | 12.60 | 12.78 | 12.54 | 12.74 | 364,384 | +0.13(+1.03%) |
Oct 22, 2013 | 12.70 | 12.70 | 12.46 | 12.61 | 1,545,738 | -0.02(-0.16%) |
Oct 21, 2013 | 12.87 | 12.87 | 12.61 | 12.63 | 773,228 | -0.17(-1.33%) |
Oct 18, 2013 | 12.80 | 12.98 | 12.80 | 12.80 | 809,283 | +0.00(+0.00%) |
Oct 17, 2013 | 12.64 | 12.86 | 12.56 | 12.80 | 433,153 | +0.09(+0.71%) |
Oct 16, 2013 | 12.49 | 12.73 | 12.46 | 12.71 | 471,025 | +0.20(+1.60%) |
Oct 15, 2013 | 12.58 | 12.60 | 12.40 | 12.51 | 222,644 | -0.10(-0.79%) |
Oct 11, 2013 | 12.61 | 12.61 | 12.61 | 0 | +0.11(+0.88%) | |
Oct 10, 2013 | 12.43 | 12.58 | 12.41 | 12.50 | 590,592 | +0.17(+1.38%) |
Oct 09, 2013 | 12.40 | 12.45 | 12.29 | 12.33 | 705,814 | -0.03(-0.24%) |
Oct 08, 2013 | 12.60 | 12.69 | 12.35 | 12.36 | 395,460 | -0.23(-1.83%) |
Oct 07, 2013 | 12.68 | 12.68 | 12.55 | 12.59 | 475,542 | -0.07(-0.55%) |
Oct 04, 2013 | 12.70 | 12.82 | 12.66 | 12.66 | 314,703 | -0.02(-0.16%) |
Oct 03, 2013 | 12.90 | 12.90 | 12.66 | 12.68 | 404,319 | -0.17(-1.32%) |
Oct 02, 2013 | 12.92 | 12.96 | 12.83 | 12.85 | 214,320 | -0.05(-0.39%) |