Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.42 | 15.27 | 15.27 | 15.27 | 141,712 | -0.05(-0.35%) |
Dec 30, 2013 | 15.20 | 15.48 | 15.20 | 15.32 | 144,826 | +0.12(+0.80%) |
Dec 27, 2013 | 15.28 | 15.34 | 15.10 | 15.20 | 141,926 | -0.03(-0.18%) |
Dec 26, 2013 | 15.05 | 15.57 | 15.05 | 15.23 | 116,951 | +0.17(+1.16%) |
Dec 24, 2013 | 14.25 | 15.34 | 14.18 | 15.05 | 78,785 | +0.63(+4.38%) |
Dec 23, 2013 | 14.52 | 14.83 | 14.17 | 14.42 | 98,771 | -0.06(-0.42%) |
Dec 20, 2013 | 13.24 | 14.87 | 13.13 | 14.48 | 443,979 | +1.30(+9.89%) |
Dec 19, 2013 | 13.15 | 13.27 | 13.05 | 13.18 | 91,919 | -0.02(-0.15%) |
Dec 18, 2013 | 13.19 | 13.33 | 12.78 | 13.20 | 119,517 | +0.03(+0.20%) |
Dec 17, 2013 | 13.19 | 13.19 | 12.92 | 13.17 | 123,858 | +0.08(+0.62%) |
Dec 16, 2013 | 12.88 | 13.36 | 12.88 | 13.09 | 62,856 | +0.26(+1.99%) |
Dec 13, 2013 | 12.63 | 12.97 | 12.63 | 12.84 | 41,702 | +0.27(+2.14%) |
Dec 12, 2013 | 12.59 | 12.93 | 12.50 | 12.57 | 98,097 | +0.00(+0.00%) |
Dec 11, 2013 | 12.61 | 12.75 | 12.39 | 12.57 | 65,660 | -0.18(-1.42%) |
Dec 10, 2013 | 13.12 | 13.21 | 12.72 | 12.75 | 57,092 | -0.44(-3.31%) |
Dec 09, 2013 | 13.23 | 13.35 | 13.07 | 13.19 | 138,069 | +0.00(+0.00%) |
Dec 06, 2013 | 13.07 | 13.23 | 12.95 | 13.19 | 0 | +0.23(+1.81%) |
Dec 05, 2013 | 12.96 | 13.07 | 12.86 | 12.95 | 0 | +0.03(+0.21%) |
Dec 04, 2013 | 13.09 | 13.21 | 12.85 | 12.93 | 0 | -0.22(-1.68%) |
Dec 03, 2013 | 12.95 | 13.21 | 12.93 | 13.15 | 0 | +0.14(+1.08%) |
Dec 02, 2013 | 13.28 | 13.28 | 13.00 | 13.01 | 62,205 | -0.32(-2.42%) |
Nov 29, 2013 | 13.29 | 13.47 | 13.00 | 13.33 | 0 | +0.13(+1.02%) |
Nov 27, 2013 | 12.53 | 13.25 | 12.45 | 13.19 | 0 | +0.68(+5.47%) |
Nov 26, 2013 | 11.86 | 12.62 | 11.86 | 12.51 | 0 | +0.71(+6.03%) |
Nov 25, 2013 | 11.70 | 11.95 | 11.68 | 11.80 | 277,484 | +0.09(+0.80%) |
Nov 22, 2013 | 11.64 | 11.81 | 11.52 | 11.70 | 0 | +0.09(+0.75%) |
Nov 21, 2013 | 11.54 | 11.68 | 11.48 | 11.62 | 193,883 | +0.08(+0.70%) |
Nov 20, 2013 | 11.46 | 11.81 | 11.43 | 11.54 | 0 | +0.15(+1.36%) |
Nov 19, 2013 | 11.24 | 11.48 | 11.20 | 11.38 | 50,417 | +0.32(+2.85%) |
Nov 18, 2013 | 11.26 | 11.39 | 11.07 | 11.07 | 0 | -0.07(-0.66%) |
Nov 15, 2013 | 11.21 | 11.22 | 11.07 | 11.14 | 0 | -0.09(-0.84%) |
Nov 14, 2013 | 11.21 | 11.46 | 11.09 | 11.24 | 0 | -0.01(-0.06%) |
Nov 13, 2013 | 10.93 | 11.30 | 10.93 | 11.24 | 0 | +0.26(+2.38%) |
Nov 12, 2013 | 11.11 | 11.13 | 10.97 | 10.98 | 0 | -0.17(-1.50%) |
Nov 11, 2013 | 11.03 | 11.34 | 11.00 | 11.15 | 0 | +0.11(+0.97%) |
Nov 08, 2013 | 10.89 | 11.13 | 10.85 | 11.04 | 0 | +0.16(+1.48%) |
Nov 07, 2013 | 11.16 | 11.16 | 10.77 | 10.88 | 66,117 | -0.19(-1.76%) |
Nov 06, 2013 | 11.30 | 11.42 | 10.91 | 11.07 | 51,492 | -0.11(-0.96%) |
Nov 05, 2013 | 11.28 | 11.37 | 10.96 | 11.18 | 0 | +0.05(+0.42%) |
Nov 04, 2013 | 10.98 | 11.24 | 10.92 | 11.13 | 67,966 | +0.23(+2.15%) |
Nov 01, 2013 | 11.09 | 11.36 | 10.83 | 10.90 | 0 | -0.23(-2.05%) |
Oct 31, 2013 | 11.40 | 11.58 | 11.11 | 11.13 | 0 | -0.30(-2.58%) |
Oct 30, 2013 | 11.78 | 11.78 | 11.14 | 11.42 | 103,405 | -0.32(-2.69%) |
Oct 29, 2013 | 11.62 | 11.74 | 11.55 | 11.74 | 0 | +0.12(+1.04%) |
Oct 28, 2013 | 11.58 | 11.72 | 11.52 | 11.62 | 0 | +0.01(+0.12%) |
Oct 25, 2013 | 11.77 | 11.77 | 11.48 | 11.60 | 0 | -0.13(-1.09%) |
Oct 24, 2013 | 11.71 | 11.74 | 11.59 | 11.73 | 37,485 | +0.09(+0.75%) |
Oct 23, 2013 | 11.55 | 11.79 | 11.46 | 11.64 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 11.71 | 11.94 | 11.55 | 11.64 | 133,171 | -0.05(-0.40%) |
Oct 21, 2013 | 11.74 | 11.89 | 11.64 | 11.69 | 405,853 | +0.01(+0.11%) |
Oct 18, 2013 | 11.20 | 11.75 | 11.16 | 11.68 | 114,155 | +0.61(+5.52%) |
Oct 17, 2013 | 11.00 | 11.11 | 10.76 | 11.07 | 136,482 | -0.13(-1.20%) |
Oct 16, 2013 | 11.24 | 11.36 | 11.07 | 11.20 | 43,489 | +0.01(+0.12%) |
Oct 15, 2013 | 11.14 | 11.31 | 11.07 | 11.19 | 32,779 | +0.04(+0.36%) |
Oct 14, 2013 | 11.01 | 11.25 | 10.95 | 11.15 | 38,073 | +0.15(+1.40%) |
Oct 11, 2013 | 10.91 | 11.07 | 10.91 | 10.99 | 0 | +0.01(+0.12%) |
Oct 10, 2013 | 10.93 | 11.05 | 10.87 | 10.98 | 30,453 | +0.15(+1.43%) |
Oct 09, 2013 | 10.51 | 10.91 | 10.51 | 10.83 | 39,808 | +0.33(+3.13%) |
Oct 08, 2013 | 10.75 | 10.75 | 10.36 | 10.50 | 61,270 | -0.11(-1.01%) |
Oct 07, 2013 | 10.67 | 10.83 | 10.41 | 10.60 | 0 | -0.19(-1.80%) |
Oct 04, 2013 | 10.63 | 10.87 | 10.59 | 10.80 | 0 | +0.14(+1.32%) |
Oct 03, 2013 | 10.72 | 10.76 | 10.63 | 10.66 | 0 | -0.15(-1.36%) |
Oct 02, 2013 | 10.78 | 10.93 | 10.69 | 10.81 | 42,677 | -0.10(-0.92%) |