Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.60 | 14.24 | 14.24 | 14.24 | 578,591 | -0.32(-2.20%) |
Dec 30, 2013 | 14.27 | 14.60 | 14.10 | 14.56 | 580,126 | +0.29(+2.00%) |
Dec 27, 2013 | 14.65 | 14.72 | 14.16 | 14.27 | 491,906 | -0.38(-2.60%) |
Dec 26, 2013 | 14.80 | 14.84 | 14.56 | 14.65 | 250,027 | -0.12(-0.82%) |
Dec 24, 2013 | 14.75 | 14.88 | 14.57 | 14.77 | 222,882 | +0.07(+0.47%) |
Dec 23, 2013 | 14.72 | 14.98 | 14.63 | 14.70 | 415,463 | +0.03(+0.18%) |
Dec 20, 2013 | 14.72 | 14.87 | 14.07 | 14.68 | 3,143,219 | +0.09(+0.59%) |
Dec 19, 2013 | 14.72 | 15.05 | 14.50 | 14.59 | 678,393 | -0.17(-1.17%) |
Dec 18, 2013 | 14.94 | 15.08 | 14.56 | 14.76 | 1,018,207 | -0.19(-1.27%) |
Dec 17, 2013 | 15.47 | 15.50 | 14.80 | 14.95 | 906,712 | -0.57(-3.68%) |
Dec 16, 2013 | 16.11 | 16.20 | 15.45 | 15.53 | 874,126 | -0.56(-3.50%) |
Dec 13, 2013 | 16.10 | 16.44 | 16.02 | 16.09 | 269,944 | +0.03(+0.16%) |
Dec 12, 2013 | 16.12 | 16.22 | 15.84 | 16.06 | 556,046 | -0.10(-0.59%) |
Dec 11, 2013 | 16.84 | 16.84 | 16.05 | 16.16 | 667,867 | -0.63(-3.76%) |
Dec 10, 2013 | 16.47 | 16.97 | 16.47 | 16.79 | 392,695 | +0.34(+2.05%) |
Dec 09, 2013 | 16.77 | 16.80 | 16.29 | 16.45 | 411,891 | -0.29(-1.76%) |
Dec 06, 2013 | 16.90 | 16.93 | 16.65 | 16.75 | 0 | +0.07(+0.42%) |
Dec 05, 2013 | 16.56 | 16.84 | 16.52 | 16.68 | 0 | +0.07(+0.42%) |
Dec 04, 2013 | 16.76 | 17.02 | 16.15 | 16.61 | 0 | -0.17(-1.03%) |
Dec 03, 2013 | 16.87 | 17.05 | 16.54 | 16.78 | 0 | -0.16(-0.92%) |
Dec 02, 2013 | 17.06 | 17.15 | 16.79 | 16.94 | 445,502 | -0.10(-0.61%) |
Nov 29, 2013 | 16.97 | 17.31 | 16.90 | 17.04 | 0 | +0.12(+0.72%) |
Nov 27, 2013 | 16.75 | 17.02 | 16.60 | 16.92 | 0 | +0.22(+1.30%) |
Nov 26, 2013 | 16.41 | 16.87 | 16.16 | 16.70 | 0 | +0.28(+1.69%) |
Nov 25, 2013 | 16.58 | 16.63 | 16.29 | 16.43 | 263,527 | -0.06(-0.37%) |
Nov 22, 2013 | 16.59 | 16.80 | 16.48 | 16.49 | 0 | -0.10(-0.63%) |
Nov 21, 2013 | 16.45 | 16.69 | 16.24 | 16.59 | 429,958 | +0.23(+1.38%) |
Nov 20, 2013 | 16.23 | 16.60 | 15.98 | 16.37 | 0 | +0.16(+1.02%) |
Nov 19, 2013 | 16.26 | 16.51 | 16.02 | 16.20 | 432,793 | -0.10(-0.58%) |
Nov 18, 2013 | 16.68 | 16.71 | 16.21 | 16.30 | 0 | -0.28(-1.67%) |
Nov 15, 2013 | 16.97 | 17.24 | 16.52 | 16.57 | 0 | -0.31(-1.85%) |
Nov 14, 2013 | 16.74 | 16.95 | 16.56 | 16.89 | 399,081 | +0.09(+0.52%) |
Nov 13, 2013 | 16.45 | 17.15 | 16.14 | 16.80 | 514,574 | +0.23(+1.41%) |
Nov 12, 2013 | 16.95 | 17.04 | 16.37 | 16.56 | 0 | -0.46(-2.70%) |
Nov 11, 2013 | 16.86 | 17.15 | 16.80 | 17.02 | 0 | +0.16(+0.98%) |
Nov 08, 2013 | 16.38 | 16.95 | 16.38 | 16.86 | 0 | +0.44(+2.69%) |
Nov 07, 2013 | 17.13 | 17.28 | 16.11 | 16.42 | 1,172,760 | -0.67(-3.90%) |
Nov 06, 2013 | 17.40 | 17.45 | 16.81 | 17.08 | 713,431 | -0.22(-1.25%) |
Nov 05, 2013 | 17.38 | 17.64 | 16.98 | 17.30 | 1,475,105 | -0.22(-1.26%) |
Nov 04, 2013 | 16.71 | 17.63 | 16.65 | 17.52 | 1,322,256 | +0.81(+4.83%) |
Nov 01, 2013 | 16.26 | 16.84 | 16.22 | 16.71 | 0 | +0.58(+3.56%) |
Oct 31, 2013 | 15.39 | 16.44 | 15.03 | 16.14 | 1,067,558 | +0.70(+4.56%) |
Oct 30, 2013 | 15.58 | 16.07 | 15.32 | 15.44 | 1,393,448 | -0.13(-0.83%) |
Oct 29, 2013 | 14.42 | 15.66 | 14.10 | 15.56 | 4,316,553 | +2.67(+20.71%) |
Oct 28, 2013 | 13.49 | 13.49 | 12.67 | 12.89 | 1,105,602 | -0.57(-4.21%) |
Oct 25, 2013 | 13.61 | 13.68 | 13.36 | 13.46 | 0 | -0.11(-0.82%) |
Oct 24, 2013 | 13.32 | 13.68 | 13.32 | 13.57 | 323,379 | +0.27(+2.00%) |
Oct 23, 2013 | 13.35 | 13.47 | 13.22 | 13.31 | 0 | -0.08(-0.58%) |
Oct 22, 2013 | 13.24 | 13.45 | 13.14 | 13.38 | 388,808 | +0.25(+1.90%) |
Oct 21, 2013 | 13.18 | 13.39 | 13.06 | 13.13 | 368,312 | +0.02(+0.13%) |
Oct 18, 2013 | 13.13 | 13.39 | 13.03 | 13.12 | 528,271 | +0.09(+0.72%) |
Oct 17, 2013 | 12.84 | 13.17 | 12.79 | 13.02 | 483,900 | +0.15(+1.20%) |
Oct 16, 2013 | 12.89 | 13.13 | 12.86 | 12.87 | 339,468 | +0.04(+0.33%) |
Oct 15, 2013 | 12.77 | 13.01 | 12.72 | 12.83 | 356,998 | +0.03(+0.27%) |
Oct 14, 2013 | 12.70 | 12.88 | 12.57 | 12.79 | 278,166 | +0.08(+0.61%) |
Oct 11, 2013 | 12.46 | 12.83 | 12.46 | 12.71 | 0 | +0.18(+1.44%) |
Oct 10, 2013 | 12.38 | 12.70 | 12.38 | 12.53 | 277,739 | +0.27(+2.17%) |
Oct 09, 2013 | 12.28 | 12.40 | 12.10 | 12.27 | 430,204 | +0.00(+0.00%) |
Oct 08, 2013 | 12.53 | 12.67 | 12.27 | 12.27 | 502,370 | -0.28(-2.26%) |
Oct 07, 2013 | 12.68 | 12.79 | 12.44 | 12.55 | 288,922 | -0.22(-1.75%) |
Oct 04, 2013 | 12.60 | 13.02 | 12.46 | 12.77 | 0 | +0.14(+1.09%) |
Oct 03, 2013 | 12.80 | 12.83 | 12.60 | 12.64 | 256,641 | -0.20(-1.54%) |
Oct 02, 2013 | 12.62 | 12.95 | 12.52 | 12.83 | 394,666 | +0.13(+1.01%) |