Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.67 | 10.68 | 10.68 | 10.68 | 282,500 | +0.07(+0.66%) |
Dec 30, 2013 | 10.40 | 10.77 | 10.22 | 10.61 | 299,588 | +0.17(+1.63%) |
Dec 27, 2013 | 10.58 | 10.62 | 10.06 | 10.44 | 218,304 | -0.08(-0.76%) |
Dec 26, 2013 | 10.54 | 10.73 | 10.22 | 10.52 | 322,140 | +0.05(+0.48%) |
Dec 24, 2013 | 10.50 | 10.85 | 10.40 | 10.47 | 142,565 | +0.00(+0.00%) |
Dec 23, 2013 | 10.86 | 10.86 | 10.30 | 10.47 | 412,306 | -0.30(-2.79%) |
Dec 20, 2013 | 10.47 | 11.00 | 10.32 | 10.77 | 414,376 | +0.35(+3.36%) |
Dec 19, 2013 | 10.07 | 10.79 | 9.910 | 10.42 | 283,016 | +0.35(+3.48%) |
Dec 18, 2013 | 9.820 | 10.30 | 9.660 | 10.07 | 279,566 | +0.32(+3.28%) |
Dec 17, 2013 | 9.920 | 10.16 | 9.560 | 9.750 | 277,320 | +0.05(+0.52%) |
Dec 16, 2013 | 9.220 | 9.810 | 9.220 | 9.700 | 230,019 | +0.35(+3.74%) |
Dec 13, 2013 | 9.700 | 9.930 | 9.090 | 9.350 | 361,107 | -0.29(-3.01%) |
Dec 12, 2013 | 9.770 | 10.11 | 9.610 | 9.640 | 231,605 | -0.17(-1.73%) |
Dec 11, 2013 | 10.42 | 10.45 | 9.710 | 9.810 | 344,092 | -0.57(-5.49%) |
Dec 10, 2013 | 10.60 | 10.77 | 10.28 | 10.38 | 210,277 | -0.24(-2.26%) |
Dec 09, 2013 | 10.73 | 10.87 | 10.50 | 10.62 | 201,568 | -0.07(-0.65%) |
Dec 06, 2013 | 10.89 | 10.97 | 10.56 | 10.69 | 0 | -0.09(-0.83%) |
Dec 05, 2013 | 11.23 | 11.32 | 10.66 | 10.78 | 0 | -0.46(-4.09%) |
Dec 04, 2013 | 11.26 | 11.54 | 10.94 | 11.24 | 0 | -0.08(-0.71%) |
Dec 03, 2013 | 11.85 | 11.85 | 11.10 | 11.32 | 0 | -0.56(-4.71%) |
Dec 02, 2013 | 11.76 | 12.29 | 11.69 | 11.88 | 439,275 | +0.34(+2.95%) |
Nov 29, 2013 | 11.14 | 11.65 | 10.99 | 11.54 | 0 | +0.48(+4.34%) |
Nov 27, 2013 | 10.85 | 11.50 | 10.66 | 11.06 | 0 | +0.25(+2.31%) |
Nov 26, 2013 | 10.74 | 10.99 | 10.54 | 10.81 | 0 | +0.12(+1.12%) |
Nov 25, 2013 | 10.82 | 11.01 | 10.60 | 10.69 | 221,406 | -0.11(-1.02%) |
Nov 22, 2013 | 11.07 | 11.61 | 10.58 | 10.80 | 0 | -0.20(-1.82%) |
Nov 21, 2013 | 10.63 | 11.20 | 10.56 | 11.00 | 270,394 | +0.42(+3.97%) |
Nov 20, 2013 | 10.50 | 10.73 | 10.29 | 10.58 | 0 | +0.13(+1.24%) |
Nov 19, 2013 | 10.48 | 10.71 | 10.22 | 10.45 | 273,420 | -0.06(-0.57%) |
Nov 18, 2013 | 10.44 | 10.89 | 10.06 | 10.51 | 0 | +0.05(+0.48%) |
Nov 15, 2013 | 10.81 | 10.93 | 10.19 | 10.46 | 0 | -0.35(-3.24%) |
Nov 14, 2013 | 10.97 | 11.23 | 10.75 | 10.81 | 173,071 | -0.14(-1.28%) |
Nov 12, 2013 | 11.14 | 11.24 | 10.75 | 10.95 | 0 | -0.28(-2.49%) |
Nov 11, 2013 | 11.82 | 11.82 | 11.00 | 11.23 | 0 | -0.41(-3.52%) |
Nov 08, 2013 | 10.45 | 11.95 | 10.45 | 11.64 | 0 | +1.27(+12.25%) |
Nov 07, 2013 | 10.73 | 10.95 | 10.33 | 10.37 | 467,173 | -0.27(-2.54%) |
Nov 06, 2013 | 8.690 | 12.29 | 8.690 | 10.64 | 1,959,854 | +2.36(+28.50%) |
Nov 05, 2013 | 9.100 | 9.470 | 8.180 | 8.280 | 0 | -0.79(-8.71%) |
Nov 04, 2013 | 9.820 | 9.820 | 9.060 | 9.070 | 364,387 | -0.30(-3.20%) |
Nov 01, 2013 | 10.44 | 10.44 | 9.310 | 9.370 | 0 | -1.06(-10.16%) |
Oct 31, 2013 | 10.16 | 10.72 | 10.00 | 10.43 | 284,220 | +0.31(+3.06%) |
Oct 30, 2013 | 11.23 | 11.48 | 10.07 | 10.12 | 430,395 | -1.11(-9.88%) |
Oct 29, 2013 | 10.92 | 11.32 | 10.81 | 11.23 | 0 | +0.30(+2.74%) |
Oct 28, 2013 | 11.16 | 11.16 | 10.80 | 10.93 | 0 | -0.24(-2.15%) |
Oct 25, 2013 | 11.09 | 11.20 | 10.84 | 11.17 | 0 | +0.10(+0.90%) |
Oct 24, 2013 | 11.06 | 11.18 | 10.76 | 11.07 | 272,461 | +0.06(+0.54%) |
Oct 23, 2013 | 10.92 | 11.12 | 10.77 | 11.01 | 0 | +0.03(+0.30%) |
Oct 22, 2013 | 11.18 | 11.61 | 10.87 | 10.98 | 285,492 | -0.15(-1.37%) |
Oct 21, 2013 | 11.39 | 11.80 | 11.11 | 11.13 | 347,253 | -0.17(-1.50%) |
Oct 18, 2013 | 11.64 | 11.69 | 11.05 | 11.30 | 348,424 | -0.26(-2.25%) |
Oct 17, 2013 | 11.26 | 11.60 | 11.11 | 11.56 | 241,145 | +0.27(+2.39%) |
Oct 16, 2013 | 11.54 | 11.67 | 11.14 | 11.29 | 420,921 | -0.13(-1.14%) |
Oct 15, 2013 | 10.18 | 11.89 | 10.11 | 11.42 | 825,230 | +1.19(+11.63%) |
Oct 14, 2013 | 10.37 | 10.67 | 9.680 | 10.23 | 1,120,644 | -0.27(-2.57%) |
Oct 11, 2013 | 12.07 | 13.28 | 10.46 | 10.50 | 0 | -3.28(-23.80%) |
Oct 10, 2013 | 13.45 | 13.97 | 13.24 | 13.78 | 179,900 | +0.51(+3.84%) |
Oct 09, 2013 | 13.83 | 13.83 | 12.80 | 13.27 | 0 | -0.54(-3.91%) |
Oct 08, 2013 | 13.98 | 14.50 | 13.63 | 13.81 | 294,718 | -0.18(-1.29%) |
Oct 07, 2013 | 13.65 | 14.28 | 13.65 | 13.99 | 0 | -0.38(-2.64%) |
Oct 04, 2013 | 14.49 | 14.71 | 14.00 | 14.37 | 0 | -0.06(-0.42%) |
Oct 03, 2013 | 14.01 | 14.48 | 13.58 | 14.43 | 0 | +0.38(+2.70%) |
Oct 02, 2013 | 13.70 | 14.15 | 13.49 | 14.05 | 284,830 | +0.27(+1.96%) |