Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.36 | 14.61 | 14.61 | 14.61 | 5,869 | +0.33(+2.33%) |
Dec 30, 2013 | 13.82 | 14.43 | 13.82 | 14.28 | 3,578 | -0.48(-3.23%) |
Dec 27, 2013 | 14.82 | 15.32 | 13.65 | 14.75 | 10,440 | +0.14(+0.98%) |
Dec 26, 2013 | 14.86 | 14.86 | 14.58 | 14.61 | 8,199 | -0.51(-3.37%) |
Dec 24, 2013 | 15.42 | 15.42 | 14.97 | 15.12 | 3,383 | -0.75(-4.73%) |
Dec 23, 2013 | 15.83 | 15.89 | 15.55 | 15.87 | 4,147 | -0.11(-0.68%) |
Dec 20, 2013 | 15.66 | 16.05 | 15.61 | 15.98 | 2,967 | +0.30(+1.91%) |
Dec 19, 2013 | 15.27 | 15.78 | 14.90 | 15.68 | 16,183 | +0.57(+3.76%) |
Dec 18, 2013 | 15.06 | 15.14 | 14.93 | 15.11 | 24,009 | +0.04(+0.28%) |
Dec 17, 2013 | 15.47 | 15.53 | 14.82 | 15.07 | 5,258 | -0.99(-6.14%) |
Dec 16, 2013 | 15.63 | 16.76 | 15.48 | 16.05 | 7,263 | +0.08(+0.47%) |
Dec 13, 2013 | 15.86 | 15.98 | 15.86 | 15.98 | 778 | +0.58(+3.79%) |
Dec 12, 2013 | 15.90 | 15.90 | 15.29 | 15.39 | 5,282 | -0.68(-4.20%) |
Dec 11, 2013 | 15.69 | 16.19 | 15.69 | 16.07 | 6,958 | +0.42(+2.67%) |
Dec 10, 2013 | 15.56 | 15.69 | 15.42 | 15.65 | 1,478 | +0.05(+0.32%) |
Dec 09, 2013 | 16.06 | 16.06 | 15.27 | 15.60 | 5,372 | -0.26(-1.63%) |
Dec 06, 2013 | 15.69 | 16.08 | 15.64 | 15.86 | 0 | +0.57(+3.71%) |
Dec 05, 2013 | 15.18 | 15.86 | 15.09 | 15.29 | 0 | +0.10(+0.66%) |
Dec 04, 2013 | 14.91 | 15.38 | 14.91 | 15.19 | 0 | +0.14(+0.94%) |
Dec 03, 2013 | 14.83 | 15.86 | 14.57 | 15.05 | 0 | -0.31(-2.01%) |
Dec 02, 2013 | 15.11 | 15.68 | 14.92 | 15.36 | 0 | +1.04(+7.23%) |
Nov 29, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 14.39 | 14.53 | 14.33 | 14.33 | 0 | -0.61(-4.08%) |
Nov 26, 2013 | 14.27 | 15.02 | 14.19 | 14.93 | 0 | -0.34(-2.24%) |
Nov 25, 2013 | 15.51 | 16.55 | 15.04 | 15.28 | 0 | -0.23(-1.50%) |
Nov 22, 2013 | 16.19 | 16.19 | 15.46 | 15.51 | 0 | -0.28(-1.79%) |
Nov 21, 2013 | 15.59 | 16.40 | 15.49 | 15.79 | 0 | -0.57(-3.49%) |
Nov 20, 2013 | 16.39 | 16.75 | 15.88 | 16.36 | 0 | -0.33(-1.95%) |
Nov 19, 2013 | 16.43 | 17.09 | 15.93 | 16.69 | 0 | -0.09(-0.55%) |
Nov 18, 2013 | 16.83 | 17.31 | 16.45 | 16.78 | 0 | +0.42(+2.55%) |
Nov 15, 2013 | 16.25 | 16.36 | 16.13 | 16.36 | 0 | +0.29(+1.82%) |
Nov 14, 2013 | 15.82 | 16.28 | 15.04 | 16.07 | 31,676 | +4.40(+37.67%) |
Nov 12, 2013 | 11.98 | 12.33 | 11.67 | 11.67 | 0 | -0.70(-5.65%) |
Nov 11, 2013 | 12.65 | 12.66 | 12.33 | 12.37 | 0 | -1.04(-7.72%) |
Nov 08, 2013 | 13.31 | 13.41 | 13.31 | 13.41 | 0 | +0.08(+0.61%) |
Nov 07, 2013 | 13.27 | 13.49 | 13.27 | 13.33 | 0 | +0.02(+0.11%) |
Nov 06, 2013 | 13.42 | 13.62 | 13.28 | 13.31 | 0 | +0.44(+3.39%) |
Nov 05, 2013 | 12.87 | 12.91 | 12.51 | 12.87 | 0 | +0.61(+4.98%) |
Nov 04, 2013 | 12.15 | 12.36 | 11.98 | 12.26 | 0 | +0.67(+5.81%) |
Nov 01, 2013 | 11.73 | 11.73 | 11.59 | 11.59 | 0 | -0.04(-0.38%) |
Oct 31, 2013 | 10.55 | 11.68 | 10.32 | 11.63 | 0 | +0.85(+7.90%) |
Oct 30, 2013 | 11.04 | 11.59 | 10.61 | 10.78 | 0 | -0.93(-7.93%) |
Oct 29, 2013 | 11.70 | 11.95 | 11.55 | 11.71 | 0 | -0.02(-0.16%) |
Oct 28, 2013 | 11.79 | 12.15 | 11.63 | 11.73 | 0 | -0.97(-7.66%) |
Oct 25, 2013 | 12.52 | 13.09 | 12.46 | 12.70 | 0 | +0.25(+1.99%) |
Oct 24, 2013 | 11.70 | 12.52 | 11.70 | 12.45 | 0 | +0.41(+3.43%) |
Oct 23, 2013 | 11.70 | 12.06 | 11.48 | 12.04 | 0 | -2.14(-15.07%) |
Oct 22, 2013 | 14.39 | 14.42 | 14.10 | 14.18 | 0 | -0.25(-1.76%) |
Oct 21, 2013 | 14.31 | 14.60 | 14.15 | 14.43 | 0 | -0.10(-0.66%) |
Oct 18, 2013 | 14.92 | 14.92 | 14.32 | 14.53 | 11,914 | -0.09(-0.60%) |
Oct 17, 2013 | 13.98 | 14.72 | 13.80 | 14.62 | 0 | +1.26(+9.47%) |
Oct 16, 2013 | 13.60 | 13.60 | 12.93 | 13.35 | 0 | +0.65(+5.11%) |
Oct 15, 2013 | 12.72 | 12.73 | 12.41 | 12.70 | 0 | +0.46(+3.79%) |
Oct 14, 2013 | 12.08 | 12.24 | 12.08 | 12.24 | 0 | +0.35(+2.94%) |
Oct 11, 2013 | 11.83 | 12.06 | 11.83 | 11.89 | 0 | +0.33(+2.86%) |
Oct 10, 2013 | 11.45 | 11.56 | 11.45 | 11.56 | 0 | +0.39(+3.53%) |
Oct 09, 2013 | 11.51 | 11.51 | 10.95 | 11.16 | 0 | -0.58(-4.98%) |
Oct 08, 2013 | 11.49 | 11.86 | 11.26 | 11.75 | 0 | +0.46(+4.11%) |
Oct 07, 2013 | 11.74 | 11.74 | 11.09 | 11.29 | 0 | -0.36(-3.06%) |
Oct 04, 2013 | 11.74 | 11.74 | 11.26 | 11.64 | 0 | +0.12(+1.05%) |
Oct 03, 2013 | 11.56 | 11.97 | 11.27 | 11.52 | 0 | -0.67(-5.53%) |
Oct 02, 2013 | 12.17 | 12.37 | 11.63 | 12.19 | 0 | -0.29(-2.29%) |