Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.93 | 12.88 | 12.88 | 12.88 | 999,600 | -0.09(-0.69%) |
Dec 30, 2013 | 12.99 | 13.05 | 12.85 | 12.97 | 866,544 | +0.02(+0.15%) |
Dec 27, 2013 | 12.79 | 12.99 | 12.75 | 12.95 | 770,328 | +0.12(+0.94%) |
Dec 26, 2013 | 13.40 | 13.44 | 12.72 | 12.83 | 1,339,242 | -0.61(-4.54%) |
Dec 24, 2013 | 13.43 | 13.69 | 13.37 | 13.44 | 701,075 | +0.00(+0.00%) |
Dec 23, 2013 | 13.06 | 13.45 | 13.03 | 13.44 | 1,703,588 | +0.43(+3.34%) |
Dec 20, 2013 | 12.75 | 13.12 | 12.68 | 13.01 | 2,270,567 | +0.26(+2.00%) |
Dec 19, 2013 | 12.38 | 12.75 | 12.35 | 12.75 | 1,117,006 | +0.32(+2.57%) |
Dec 18, 2013 | 12.25 | 12.49 | 12.20 | 12.43 | 1,236,049 | +0.21(+1.72%) |
Dec 17, 2013 | 12.22 | 12.38 | 12.17 | 12.22 | 589,942 | -0.02(-0.16%) |
Dec 16, 2013 | 12.36 | 12.47 | 12.20 | 12.24 | 1,093,081 | -0.02(-0.16%) |
Dec 13, 2013 | 12.20 | 12.38 | 12.15 | 12.26 | 878,037 | +0.04(+0.33%) |
Dec 12, 2013 | 12.23 | 12.38 | 12.11 | 12.22 | 1,154,615 | +0.05(+0.41%) |
Dec 11, 2013 | 12.25 | 12.34 | 12.04 | 12.17 | 745,750 | -0.05(-0.41%) |
Dec 10, 2013 | 12.22 | 12.50 | 12.20 | 12.22 | 922,509 | +0.00(+0.00%) |
Dec 09, 2013 | 12.05 | 12.50 | 12.03 | 12.22 | 1,183,213 | +0.19(+1.58%) |
Dec 06, 2013 | 12.25 | 12.34 | 12.01 | 12.03 | 0 | -0.10(-0.82%) |
Dec 05, 2013 | 12.15 | 12.28 | 12.07 | 12.13 | 0 | -0.02(-0.16%) |
Dec 04, 2013 | 12.15 | 12.39 | 12.07 | 12.15 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 12.24 | 12.47 | 12.06 | 12.15 | 940,723 | -0.17(-1.38%) |
Dec 02, 2013 | 12.39 | 12.53 | 12.27 | 12.32 | 600,154 | -0.17(-1.36%) |
Nov 29, 2013 | 12.52 | 12.63 | 12.42 | 12.49 | 0 | -0.03(-0.24%) |
Nov 27, 2013 | 12.47 | 12.60 | 12.33 | 12.52 | 0 | +0.01(+0.08%) |
Nov 26, 2013 | 12.44 | 12.68 | 12.35 | 12.51 | 0 | +0.07(+0.56%) |
Nov 25, 2013 | 12.31 | 12.50 | 12.07 | 12.44 | 566,553 | +0.09(+0.73%) |
Nov 22, 2013 | 12.50 | 12.62 | 12.27 | 12.35 | 0 | -0.23(-1.83%) |
Nov 21, 2013 | 12.33 | 12.67 | 12.20 | 12.58 | 990,494 | +0.27(+2.19%) |
Nov 20, 2013 | 12.24 | 12.47 | 12.20 | 12.31 | 0 | +0.10(+0.82%) |
Nov 19, 2013 | 12.36 | 12.62 | 12.16 | 12.21 | 835,022 | -0.18(-1.45%) |
Nov 18, 2013 | 13.01 | 13.12 | 12.35 | 12.39 | 0 | -0.59(-4.55%) |
Nov 15, 2013 | 13.20 | 13.20 | 12.90 | 12.98 | 0 | -0.03(-0.23%) |
Nov 14, 2013 | 12.95 | 13.26 | 12.60 | 13.01 | 3,819,508 | +1.40(+12.06%) |
Nov 12, 2013 | 11.75 | 11.83 | 11.49 | 11.61 | 0 | -0.11(-0.94%) |
Nov 11, 2013 | 11.75 | 11.95 | 11.68 | 11.72 | 0 | -0.21(-1.76%) |
Nov 08, 2013 | 11.30 | 11.99 | 11.27 | 11.93 | 0 | +0.60(+5.30%) |
Nov 07, 2013 | 11.76 | 11.78 | 11.20 | 11.33 | 1,310,337 | -0.17(-1.48%) |
Nov 06, 2013 | 11.63 | 11.77 | 11.37 | 11.50 | 1,101,355 | -0.05(-0.43%) |
Nov 05, 2013 | 11.75 | 11.79 | 11.42 | 11.55 | 0 | -0.25(-2.12%) |
Nov 04, 2013 | 11.76 | 11.95 | 11.61 | 11.80 | 0 | +0.22(+1.90%) |
Nov 01, 2013 | 11.37 | 11.63 | 11.10 | 11.58 | 0 | +0.21(+1.85%) |
Oct 31, 2013 | 11.69 | 11.69 | 11.35 | 11.37 | 0 | -0.30(-2.57%) |
Oct 30, 2013 | 11.82 | 12.02 | 11.64 | 11.67 | 1,458,675 | -0.11(-0.93%) |
Oct 29, 2013 | 11.91 | 11.91 | 11.56 | 11.78 | 0 | -0.02(-0.17%) |
Oct 28, 2013 | 11.69 | 11.89 | 11.61 | 11.80 | 0 | +0.08(+0.68%) |
Oct 25, 2013 | 11.87 | 11.93 | 11.61 | 11.72 | 0 | -0.11(-0.93%) |
Oct 24, 2013 | 11.57 | 11.88 | 11.45 | 11.83 | 958,402 | +0.25(+2.16%) |
Oct 23, 2013 | 11.99 | 11.99 | 11.55 | 11.58 | 1,095,181 | -0.30(-2.53%) |
Oct 22, 2013 | 12.03 | 12.16 | 11.82 | 11.88 | 1,838,426 | -0.03(-0.25%) |
Oct 21, 2013 | 11.55 | 12.27 | 11.40 | 11.91 | 3,562,300 | +0.43(+3.75%) |
Oct 18, 2013 | 11.42 | 11.50 | 11.20 | 11.48 | 1,446,045 | +0.11(+0.97%) |
Oct 17, 2013 | 11.63 | 11.65 | 11.21 | 11.37 | 1,770,761 | -0.24(-2.07%) |
Oct 16, 2013 | 11.37 | 11.69 | 11.35 | 11.61 | 1,303,332 | +0.30(+2.65%) |
Oct 15, 2013 | 11.49 | 11.50 | 11.18 | 11.31 | 1,172,311 | -0.19(-1.65%) |
Oct 14, 2013 | 11.18 | 11.50 | 11.10 | 11.50 | 1,331,902 | +0.21(+1.86%) |
Oct 11, 2013 | 11.51 | 11.51 | 11.06 | 11.29 | 0 | -0.13(-1.14%) |
Oct 10, 2013 | 11.48 | 11.61 | 11.31 | 11.42 | 2,149,479 | +0.19(+1.69%) |
Oct 09, 2013 | 11.50 | 11.57 | 10.63 | 11.23 | 4,139,649 | -0.15(-1.32%) |
Oct 08, 2013 | 12.50 | 12.69 | 11.25 | 11.38 | 7,715,508 | -1.61(-12.39%) |
Oct 07, 2013 | 13.08 | 13.25 | 12.97 | 12.99 | 0 | -0.16(-1.22%) |
Oct 04, 2013 | 13.07 | 13.17 | 12.95 | 13.15 | 1,226,381 | +0.16(+1.23%) |
Oct 03, 2013 | 13.24 | 13.38 | 12.90 | 12.99 | 0 | -0.80(-5.80%) |
Oct 02, 2013 | 13.59 | 14.05 | 13.43 | 13.79 | 2,045,938 | +0.20(+1.47%) |