Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.41 | 15.88 | 15.88 | 15.88 | 564,500 | +0.60(+3.93%) |
Dec 30, 2013 | 15.31 | 15.42 | 15.11 | 15.28 | 77,518 | +0.02(+0.13%) |
Dec 27, 2013 | 15.22 | 15.36 | 15.16 | 15.26 | 45,979 | +0.13(+0.86%) |
Dec 26, 2013 | 15.24 | 15.36 | 15.03 | 15.13 | 84,779 | +0.03(+0.20%) |
Dec 24, 2013 | 15.00 | 15.30 | 14.83 | 15.10 | 120,168 | +0.09(+0.60%) |
Dec 23, 2013 | 14.50 | 15.25 | 14.40 | 15.01 | 147,372 | +0.58(+4.02%) |
Dec 20, 2013 | 14.10 | 14.46 | 14.10 | 14.43 | 209,921 | +0.41(+2.92%) |
Dec 19, 2013 | 13.85 | 14.25 | 13.85 | 14.02 | 136,079 | +0.16(+1.15%) |
Dec 18, 2013 | 13.79 | 13.92 | 13.62 | 13.86 | 125,823 | +0.14(+1.02%) |
Dec 17, 2013 | 13.45 | 13.77 | 13.42 | 13.72 | 86,935 | +0.27(+2.01%) |
Dec 16, 2013 | 13.38 | 13.53 | 13.25 | 13.45 | 106,378 | +0.18(+1.36%) |
Dec 13, 2013 | 13.26 | 13.43 | 13.14 | 13.27 | 70,603 | +0.07(+0.53%) |
Dec 12, 2013 | 13.21 | 13.27 | 13.10 | 13.20 | 57,521 | -0.04(-0.30%) |
Dec 11, 2013 | 13.36 | 13.51 | 13.12 | 13.24 | 106,011 | -0.01(-0.08%) |
Dec 10, 2013 | 13.19 | 13.50 | 13.19 | 13.25 | 79,843 | +0.01(+0.08%) |
Dec 09, 2013 | 13.21 | 13.30 | 13.00 | 13.24 | 116,860 | +0.05(+0.38%) |
Dec 06, 2013 | 13.17 | 13.33 | 13.07 | 13.19 | 0 | +0.09(+0.69%) |
Dec 05, 2013 | 13.03 | 13.19 | 13.02 | 13.10 | 0 | +0.08(+0.61%) |
Dec 04, 2013 | 13.12 | 13.40 | 12.95 | 13.02 | 0 | -0.11(-0.84%) |
Dec 03, 2013 | 13.20 | 13.43 | 12.88 | 13.13 | 0 | -0.07(-0.53%) |
Dec 02, 2013 | 13.35 | 13.39 | 13.13 | 13.20 | 0 | -0.12(-0.90%) |
Nov 29, 2013 | 13.44 | 13.44 | 13.27 | 13.32 | 0 | +0.02(+0.15%) |
Nov 27, 2013 | 13.26 | 13.37 | 13.07 | 13.30 | 0 | +0.04(+0.30%) |
Nov 26, 2013 | 12.65 | 13.28 | 12.64 | 13.26 | 0 | +0.65(+5.15%) |
Nov 25, 2013 | 12.87 | 12.99 | 12.40 | 12.61 | 94,181 | -0.20(-1.56%) |
Nov 22, 2013 | 12.46 | 12.98 | 12.37 | 12.81 | 0 | +0.45(+3.64%) |
Nov 21, 2013 | 12.55 | 12.55 | 12.15 | 12.36 | 89,490 | -0.13(-1.04%) |
Nov 20, 2013 | 12.14 | 12.75 | 12.04 | 12.49 | 0 | +0.43(+3.57%) |
Nov 19, 2013 | 12.10 | 12.23 | 12.00 | 12.06 | 145,796 | -0.07(-0.58%) |
Nov 18, 2013 | 12.28 | 12.30 | 12.00 | 12.13 | 0 | -0.15(-1.22%) |
Nov 15, 2013 | 12.00 | 12.29 | 11.98 | 12.28 | 0 | +0.23(+1.91%) |
Nov 14, 2013 | 12.27 | 12.30 | 11.96 | 12.05 | 0 | +0.55(+4.78%) |
Nov 12, 2013 | 11.44 | 11.57 | 11.16 | 11.50 | 0 | +0.01(+0.09%) |
Nov 11, 2013 | 11.97 | 11.98 | 11.31 | 11.49 | 0 | -0.41(-3.45%) |
Nov 08, 2013 | 12.35 | 12.51 | 11.31 | 11.90 | 0 | -0.75(-5.93%) |
Nov 07, 2013 | 13.12 | 13.31 | 12.53 | 12.65 | 158,870 | -0.36(-2.77%) |
Nov 06, 2013 | 13.10 | 13.14 | 12.68 | 13.01 | 157,444 | -0.06(-0.46%) |
Nov 05, 2013 | 12.96 | 13.15 | 12.90 | 13.07 | 0 | +0.07(+0.54%) |
Nov 04, 2013 | 13.03 | 13.21 | 12.87 | 13.00 | 190,127 | +0.10(+0.78%) |
Nov 01, 2013 | 12.86 | 13.01 | 12.52 | 12.90 | 0 | -0.03(-0.23%) |
Oct 31, 2013 | 12.90 | 13.15 | 12.54 | 12.93 | 0 | +0.04(+0.31%) |
Oct 30, 2013 | 12.72 | 13.11 | 12.63 | 12.89 | 172,019 | +0.14(+1.10%) |
Oct 29, 2013 | 13.23 | 13.53 | 12.69 | 12.75 | 0 | -0.50(-3.77%) |
Oct 28, 2013 | 13.90 | 13.96 | 13.06 | 13.25 | 0 | -0.62(-4.47%) |
Oct 25, 2013 | 13.99 | 14.12 | 13.60 | 13.87 | 0 | -0.06(-0.43%) |
Oct 24, 2013 | 13.86 | 14.34 | 13.86 | 13.93 | 133,358 | +0.14(+1.02%) |
Oct 23, 2013 | 14.30 | 14.30 | 13.70 | 13.79 | 0 | -0.46(-3.23%) |
Oct 22, 2013 | 14.11 | 14.97 | 14.10 | 14.25 | 449,033 | +0.21(+1.50%) |
Oct 21, 2013 | 13.31 | 14.09 | 13.31 | 14.04 | 289,980 | +0.73(+5.48%) |
Oct 18, 2013 | 12.59 | 13.89 | 12.51 | 13.31 | 541,905 | +0.87(+6.99%) |
Oct 17, 2013 | 11.56 | 12.50 | 11.54 | 12.44 | 340,452 | +0.86(+7.43%) |
Oct 16, 2013 | 11.32 | 11.75 | 11.32 | 11.58 | 129,262 | +0.34(+3.02%) |
Oct 15, 2013 | 11.29 | 11.35 | 11.20 | 11.24 | 42,823 | -0.06(-0.53%) |
Oct 14, 2013 | 11.29 | 11.35 | 11.20 | 11.30 | 79,836 | -0.01(-0.09%) |
Oct 11, 2013 | 11.19 | 11.39 | 11.19 | 11.31 | 0 | +0.09(+0.80%) |
Oct 10, 2013 | 11.22 | 11.32 | 11.10 | 11.22 | 109,539 | +0.19(+1.72%) |
Oct 09, 2013 | 10.90 | 11.16 | 10.77 | 11.03 | 107,867 | +0.19(+1.75%) |
Oct 08, 2013 | 11.15 | 11.25 | 10.78 | 10.84 | 48,565 | -0.28(-2.52%) |
Oct 07, 2013 | 11.09 | 11.37 | 11.01 | 11.12 | 0 | -0.04(-0.36%) |
Oct 04, 2013 | 11.01 | 11.27 | 11.01 | 11.16 | 0 | +0.16(+1.45%) |
Oct 03, 2013 | 10.99 | 11.04 | 10.91 | 11.00 | 0 | +0.03(+0.27%) |
Oct 02, 2013 | 10.95 | 11.19 | 10.86 | 10.97 | 91,982 | +0.04(+0.37%) |