Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.88 | 18.45 | 17.52 | 17.65 | 1,448 | -0.11(-0.61%) |
Jan 30, 2014 | 18.48 | 18.84 | 17.16 | 17.76 | 2,020 | -0.72(-3.90%) |
Jan 29, 2014 | 16.80 | 18.60 | 16.20 | 18.48 | 8,484 | +1.19(+6.90%) |
Jan 28, 2014 | 16.80 | 18.48 | 16.20 | 17.29 | 11,168 | +0.49(+2.90%) |
Jan 27, 2014 | 17.52 | 18.65 | 16.20 | 16.80 | 8,552 | -1.08(-6.04%) |
Jan 24, 2014 | 17.52 | 18.00 | 17.40 | 17.88 | 9,150 | -0.24(-1.32%) |
Jan 23, 2014 | 18.96 | 18.96 | 18.12 | 18.12 | 3,463 | -0.96(-5.04%) |
Jan 22, 2014 | 19.44 | 20.40 | 18.24 | 19.08 | 16,730 | -0.24(-1.24%) |
Jan 21, 2014 | 17.64 | 19.68 | 17.28 | 19.32 | 14,869 | +1.44(+8.05%) |
Jan 17, 2014 | 18.96 | 17.88 | 17.88 | 17.88 | 51,358 | -0.36(-1.97%) |
Jan 16, 2014 | 17.16 | 18.96 | 17.04 | 18.24 | 24,187 | +0.96(+5.56%) |
Jan 15, 2014 | 16.44 | 17.88 | 16.32 | 17.28 | 19,088 | +0.84(+5.11%) |
Jan 14, 2014 | 15.84 | 16.68 | 15.00 | 16.44 | 19,517 | +0.24(+1.48%) |
Jan 13, 2014 | 16.80 | 18.00 | 15.60 | 16.20 | 29,422 | -0.60(-3.57%) |
Jan 10, 2014 | 14.16 | 22.80 | 14.04 | 16.80 | 188,103 | +3.24(+23.89%) |
Jan 09, 2014 | 12.84 | 14.04 | 12.84 | 13.56 | 6,387 | +0.72(+5.61%) |
Jan 08, 2014 | 12.84 | 13.79 | 12.24 | 12.84 | 3,235 | +0.48(+3.88%) |
Jan 07, 2014 | 12.60 | 13.07 | 12.00 | 12.36 | 5,096 | +0.00(+0.00%) |
Jan 06, 2014 | 12.36 | 14.04 | 12.13 | 12.36 | 4,492 | -0.84(-6.36%) |
Jan 03, 2014 | 14.16 | 14.16 | 12.60 | 13.20 | 5,956 | -0.48(-3.51%) |
Jan 02, 2014 | 11.64 | 13.92 | 11.64 | 13.68 | 21,216 | +2.16(+18.74%) |
Dec 31, 2013 | 11.40 | 11.52 | 11.52 | 11.52 | 2,783 | +0.08(+0.71%) |
Dec 30, 2013 | 11.40 | 11.44 | 11.40 | 11.44 | 79 | -0.04(-0.33%) |
Dec 27, 2013 | 11.40 | 11.48 | 11.40 | 11.48 | 2,808 | +0.02(+0.17%) |
Dec 26, 2013 | 11.40 | 11.46 | 11.40 | 11.46 | 326 | +0.39(+3.56%) |
Dec 24, 2013 | 11.35 | 11.88 | 10.91 | 11.06 | 1,611 | -0.52(-4.47%) |
Dec 23, 2013 | 11.28 | 11.88 | 11.15 | 11.58 | 1,754 | +0.33(+2.89%) |
Dec 20, 2013 | 11.26 | 11.26 | 11.26 | 11.26 | 83 | -0.14(-1.26%) |
Dec 19, 2013 | 11.16 | 11.64 | 11.16 | 11.40 | 1,529 | +0.00(+0.00%) |
Dec 18, 2013 | 11.52 | 11.52 | 11.16 | 11.40 | 3,370 | -0.05(-0.42%) |
Dec 17, 2013 | 11.40 | 11.52 | 11.40 | 11.45 | 1,617 | -0.07(-0.60%) |
Dec 16, 2013 | 10.80 | 11.52 | 10.56 | 11.52 | 612 | +0.24(+2.12%) |
Dec 13, 2013 | 10.92 | 11.28 | 10.56 | 11.28 | 1,069 | +0.84(+8.03%) |
Dec 12, 2013 | 10.44 | 10.80 | 10.44 | 10.44 | 3,842 | +0.00(+0.00%) |
Dec 11, 2013 | 10.80 | 10.80 | 10.32 | 10.44 | 880 | +0.12(+1.16%) |
Dec 10, 2013 | 10.32 | 10.56 | 10.32 | 10.32 | 2,310 | -0.00(-0.02%) |
Dec 09, 2013 | 10.44 | 10.56 | 10.32 | 10.32 | 944 | -0.24(-2.26%) |
Dec 06, 2013 | 10.56 | 10.80 | 10.56 | 10.56 | 0 | +0.12(+1.14%) |
Dec 05, 2013 | 10.68 | 11.04 | 10.34 | 10.44 | 0 | -0.60(-5.41%) |
Dec 04, 2013 | 10.56 | 11.16 | 10.54 | 11.04 | 0 | +0.36(+3.37%) |
Dec 03, 2013 | 10.78 | 10.80 | 10.68 | 10.68 | 0 | +0.36(+3.49%) |
Dec 02, 2013 | 9.960 | 10.32 | 9.935 | 10.32 | 0 | +0.72(+7.50%) |
Nov 29, 2013 | 10.80 | 10.80 | 9.312 | 9.600 | 0 | -0.60(-5.89%) |
Nov 27, 2013 | 10.08 | 10.20 | 10.08 | 10.20 | 0 | -0.02(-0.23%) |
Nov 26, 2013 | 10.20 | 10.68 | 7.808 | 10.23 | 0 | -0.24(-2.29%) |
Nov 25, 2013 | 11.40 | 11.40 | 10.20 | 10.47 | 0 | -0.93(-8.20%) |
Nov 22, 2013 | 11.28 | 11.85 | 11.16 | 11.40 | 0 | -0.36(-3.06%) |
Nov 21, 2013 | 12.01 | 12.36 | 11.76 | 11.76 | 0 | -0.48(-3.92%) |
Nov 20, 2013 | 12.00 | 12.62 | 12.00 | 12.24 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 12.72 | 13.08 | 12.00 | 12.24 | 0 | -0.84(-6.42%) |
Nov 18, 2013 | 13.56 | 13.68 | 12.96 | 13.08 | 0 | +0.12(+0.93%) |
Nov 15, 2013 | 14.40 | 14.52 | 12.60 | 12.96 | 0 | -1.20(-8.47%) |
Nov 14, 2013 | 13.44 | 14.28 | 13.44 | 14.16 | 0 | +1.56(+12.38%) |
Nov 12, 2013 | 13.08 | 13.20 | 12.60 | 12.60 | 0 | -0.48(-3.66%) |
Nov 11, 2013 | 12.72 | 13.20 | 12.72 | 13.08 | 0 | +0.36(+2.81%) |
Nov 08, 2013 | 12.60 | 13.72 | 12.00 | 12.72 | 0 | -0.01(-0.08%) |
Nov 07, 2013 | 13.92 | 14.76 | 12.60 | 12.73 | 0 | -1.19(-8.53%) |
Nov 06, 2013 | 11.88 | 15.84 | 11.76 | 13.92 | 0 | +2.04(+17.17%) |
Nov 05, 2013 | 11.28 | 11.88 | 11.16 | 11.88 | 0 | +0.48(+4.21%) |
Nov 04, 2013 | 11.88 | 11.88 | 11.28 | 11.40 | 0 | -0.48(-4.04%) |