Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.10 | 15.92 | 15.92 | 15.92 | 4,570,700 | -0.22(-1.36%) |
Dec 30, 2013 | 14.95 | 16.27 | 14.75 | 16.14 | 16,852,210 | +2.81(+21.08%) |
Dec 27, 2013 | 13.35 | 13.41 | 13.25 | 13.33 | 546,010 | +0.03(+0.23%) |
Dec 26, 2013 | 13.27 | 13.39 | 13.23 | 13.30 | 417,610 | +0.04(+0.30%) |
Dec 24, 2013 | 13.23 | 13.30 | 13.15 | 13.26 | 291,409 | +0.00(+0.00%) |
Dec 23, 2013 | 13.22 | 13.29 | 13.14 | 13.26 | 1,118,683 | +0.07(+0.53%) |
Dec 20, 2013 | 12.88 | 13.25 | 12.77 | 13.19 | 2,220,039 | +0.37(+2.89%) |
Dec 19, 2013 | 12.98 | 13.11 | 12.79 | 12.82 | 618,818 | -0.21(-1.61%) |
Dec 18, 2013 | 13.03 | 13.09 | 12.81 | 13.03 | 878,853 | +0.06(+0.46%) |
Dec 17, 2013 | 12.89 | 13.01 | 12.85 | 12.97 | 782,139 | +0.04(+0.31%) |
Dec 16, 2013 | 12.85 | 13.02 | 12.61 | 12.93 | 916,749 | +0.10(+0.78%) |
Dec 13, 2013 | 12.77 | 12.92 | 12.69 | 12.83 | 1,315,142 | +0.12(+0.94%) |
Dec 12, 2013 | 12.74 | 12.89 | 12.61 | 12.71 | 1,200,141 | -0.07(-0.55%) |
Dec 11, 2013 | 12.95 | 13.00 | 12.73 | 12.78 | 1,669,430 | -0.21(-1.62%) |
Dec 10, 2013 | 13.05 | 13.14 | 12.95 | 12.99 | 788,970 | -0.07(-0.54%) |
Dec 09, 2013 | 13.12 | 13.26 | 12.88 | 13.06 | 1,170,313 | -0.07(-0.53%) |
Dec 06, 2013 | 13.33 | 13.41 | 13.09 | 13.13 | 0 | -0.13(-0.98%) |
Dec 05, 2013 | 13.45 | 13.49 | 13.23 | 13.26 | 1,425,578 | -0.22(-1.63%) |
Dec 04, 2013 | 13.50 | 13.60 | 13.41 | 13.48 | 0 | -0.03(-0.22%) |
Dec 03, 2013 | 13.49 | 13.70 | 13.40 | 13.51 | 0 | -0.05(-0.37%) |
Dec 02, 2013 | 13.76 | 13.85 | 13.53 | 13.56 | 906,156 | -0.24(-1.74%) |
Nov 29, 2013 | 13.85 | 13.94 | 13.60 | 13.80 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 14.11 | 14.14 | 13.73 | 13.84 | 0 | +0.30(+2.22%) |
Nov 26, 2013 | 13.36 | 13.59 | 13.30 | 13.54 | 0 | +0.23(+1.73%) |
Nov 25, 2013 | 13.39 | 13.49 | 13.28 | 13.31 | 665,434 | -0.03(-0.22%) |
Nov 22, 2013 | 13.32 | 13.43 | 13.23 | 13.34 | 0 | -0.02(-0.15%) |
Nov 21, 2013 | 13.40 | 13.50 | 13.30 | 13.36 | 861,832 | -0.04(-0.30%) |
Nov 20, 2013 | 13.31 | 13.47 | 13.26 | 13.40 | 0 | +0.10(+0.75%) |
Nov 19, 2013 | 13.34 | 13.45 | 13.08 | 13.30 | 1,448,414 | -0.07(-0.52%) |
Nov 18, 2013 | 13.62 | 13.74 | 13.25 | 13.37 | 0 | -0.21(-1.55%) |
Nov 15, 2013 | 13.60 | 13.75 | 13.42 | 13.58 | 0 | -0.04(-0.29%) |
Nov 14, 2013 | 13.92 | 13.92 | 13.53 | 13.62 | 1,702,029 | +0.97(+7.67%) |
Nov 12, 2013 | 12.73 | 12.85 | 12.59 | 12.65 | 0 | -0.08(-0.63%) |
Nov 11, 2013 | 12.60 | 12.83 | 12.52 | 12.73 | 1,067,854 | +0.07(+0.55%) |
Nov 08, 2013 | 12.28 | 12.67 | 12.28 | 12.66 | 0 | +0.37(+3.01%) |
Nov 07, 2013 | 12.24 | 12.40 | 12.14 | 12.29 | 1,366,623 | +0.07(+0.57%) |
Nov 06, 2013 | 12.52 | 12.62 | 12.20 | 12.22 | 1,190,755 | -0.26(-2.08%) |
Nov 05, 2013 | 12.43 | 12.58 | 12.40 | 12.48 | 1,226,291 | +0.03(+0.24%) |
Nov 04, 2013 | 12.34 | 12.55 | 12.34 | 12.45 | 1,592,279 | +0.07(+0.57%) |
Nov 01, 2013 | 12.10 | 12.47 | 11.96 | 12.38 | 0 | +0.21(+1.73%) |
Oct 31, 2013 | 12.85 | 13.00 | 12.05 | 12.17 | 5,324,986 | -0.87(-6.64%) |
Oct 30, 2013 | 13.00 | 13.23 | 12.94 | 13.04 | 2,066,899 | -0.00(-0.04%) |
Oct 29, 2013 | 13.03 | 13.15 | 12.94 | 13.04 | 1,147,314 | +0.01(+0.08%) |
Oct 28, 2013 | 13.06 | 13.18 | 12.87 | 13.03 | 2,873,835 | -0.65(-4.75%) |
Oct 25, 2013 | 13.72 | 13.77 | 13.64 | 13.68 | 0 | +0.01(+0.07%) |
Oct 24, 2013 | 13.69 | 13.81 | 13.62 | 13.67 | 520,157 | -0.04(-0.29%) |
Oct 23, 2013 | 13.75 | 13.82 | 13.59 | 13.71 | 732,569 | -0.15(-1.08%) |
Oct 22, 2013 | 13.67 | 13.94 | 13.57 | 13.86 | 864,664 | +0.22(+1.61%) |
Oct 21, 2013 | 13.60 | 13.77 | 13.54 | 13.64 | 1,016,575 | +0.10(+0.74%) |
Oct 18, 2013 | 13.57 | 13.70 | 13.44 | 13.54 | 1,154,642 | +0.04(+0.30%) |
Oct 17, 2013 | 13.40 | 13.62 | 13.38 | 13.50 | 1,007,506 | +0.08(+0.59%) |
Oct 16, 2013 | 13.42 | 13.62 | 13.35 | 13.42 | 999,196 | +0.09(+0.68%) |
Oct 15, 2013 | 13.74 | 13.75 | 13.25 | 13.33 | 1,951,708 | -0.43(-3.12%) |
Oct 14, 2013 | 13.35 | 13.88 | 13.17 | 13.76 | 1,452,886 | +0.29(+2.15%) |
Oct 11, 2013 | 13.29 | 13.47 | 13.26 | 13.47 | 0 | +0.11(+0.82%) |
Oct 10, 2013 | 13.38 | 13.52 | 13.29 | 13.36 | 1,058,397 | +0.11(+0.83%) |
Oct 09, 2013 | 13.24 | 13.30 | 13.00 | 13.25 | 1,157,399 | -0.02(-0.15%) |
Oct 08, 2013 | 13.39 | 13.59 | 13.13 | 13.27 | 1,190,860 | -0.14(-1.04%) |
Oct 07, 2013 | 13.50 | 13.61 | 13.40 | 13.41 | 649,729 | -0.21(-1.54%) |
Oct 04, 2013 | 13.50 | 13.75 | 13.41 | 13.62 | 0 | +0.09(+0.67%) |
Oct 03, 2013 | 13.48 | 13.63 | 13.30 | 13.53 | 1,387,885 | -0.04(-0.29%) |
Oct 02, 2013 | 13.54 | 13.72 | 13.48 | 13.57 | 975,420 | -0.09(-0.66%) |