Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.75 | 11.80 | 11.80 | 11.80 | 22,084 | +0.43(+3.74%) |
Dec 30, 2013 | 11.81 | 12.50 | 11.35 | 11.38 | 18,652 | -0.77(-6.32%) |
Dec 27, 2013 | 12.25 | 12.75 | 11.88 | 12.14 | 18,649 | +0.52(+4.45%) |
Dec 26, 2013 | 11.75 | 12.03 | 11.51 | 11.62 | 7,528 | -0.07(-0.64%) |
Dec 24, 2013 | 11.54 | 11.82 | 11.00 | 11.70 | 11,287 | +0.32(+2.81%) |
Dec 23, 2013 | 11.75 | 11.75 | 11.12 | 11.38 | 8,422 | -0.12(-1.04%) |
Dec 20, 2013 | 11.12 | 12.25 | 11.12 | 11.50 | 7,881 | +0.50(+4.55%) |
Dec 19, 2013 | 11.62 | 11.62 | 11.00 | 11.00 | 5,578 | -0.46(-4.03%) |
Dec 18, 2013 | 11.50 | 11.87 | 11.32 | 11.46 | 6,824 | -0.29(-2.45%) |
Dec 17, 2013 | 11.75 | 11.95 | 11.03 | 11.75 | 14,997 | -0.25(-2.08%) |
Dec 16, 2013 | 10.50 | 12.00 | 10.50 | 12.00 | 17,499 | +1.24(+11.58%) |
Dec 13, 2013 | 11.24 | 11.74 | 10.62 | 10.76 | 11,023 | -0.49(-4.40%) |
Dec 12, 2013 | 12.25 | 12.75 | 11.24 | 11.25 | 17,200 | -1.25(-10.00%) |
Dec 11, 2013 | 13.12 | 13.12 | 12.31 | 12.50 | 5,953 | -0.50(-3.85%) |
Dec 10, 2013 | 12.62 | 13.62 | 12.50 | 13.00 | 9,502 | +0.75(+6.10%) |
Dec 09, 2013 | 12.38 | 12.50 | 11.61 | 12.25 | 4,605 | +0.35(+2.96%) |
Dec 06, 2013 | 12.11 | 12.75 | 11.87 | 11.90 | 11,487 | -0.21(-1.75%) |
Dec 05, 2013 | 13.00 | 13.00 | 12.11 | 12.11 | 4,588 | -0.64(-5.00%) |
Dec 04, 2013 | 12.54 | 13.22 | 12.50 | 12.75 | 4,577 | +0.00(+0.00%) |
Dec 03, 2013 | 12.75 | 13.35 | 12.75 | 12.75 | 8,565 | +0.00(+0.00%) |
Dec 02, 2013 | 13.50 | 13.94 | 12.75 | 12.75 | 4,980 | -0.43(-3.23%) |
Nov 29, 2013 | 12.50 | 13.57 | 12.50 | 13.18 | 4,989 | +0.43(+3.33%) |
Nov 27, 2013 | 13.57 | 13.57 | 12.75 | 12.75 | 5,767 | -0.75(-5.56%) |
Nov 26, 2013 | 12.55 | 13.50 | 12.53 | 13.50 | 8,077 | +0.43(+3.27%) |
Nov 25, 2013 | 15.25 | 15.50 | 12.81 | 13.07 | 6,937 | -0.68(-4.93%) |
Nov 22, 2013 | 13.75 | 14.00 | 13.03 | 13.75 | 3,070 | +0.50(+3.77%) |
Nov 21, 2013 | 13.32 | 13.51 | 12.50 | 13.25 | 4,810 | +0.53(+4.17%) |
Nov 20, 2013 | 13.01 | 13.50 | 12.72 | 12.72 | 3,704 | -0.28(-2.15%) |
Nov 19, 2013 | 13.75 | 13.78 | 12.81 | 13.00 | 3,411 | -0.50(-3.70%) |
Nov 18, 2013 | 14.25 | 14.25 | 13.15 | 13.50 | 7,614 | -0.38(-2.70%) |
Nov 15, 2013 | 13.75 | 14.25 | 13.75 | 13.88 | 8,704 | +0.44(+3.29%) |
Nov 14, 2013 | 12.75 | 13.75 | 12.75 | 13.43 | 4,125 | +0.68(+5.35%) |
Nov 12, 2013 | 12.25 | 13.95 | 12.25 | 12.75 | 6,399 | +0.00(+0.00%) |
Nov 11, 2013 | 12.31 | 13.50 | 12.25 | 12.75 | 6,844 | +0.00(+0.02%) |
Nov 08, 2013 | 13.80 | 13.80 | 12.21 | 12.75 | 8,277 | -0.75(-5.57%) |
Nov 07, 2013 | 14.00 | 14.25 | 11.34 | 13.50 | 26,703 | -0.80(-5.58%) |
Nov 06, 2013 | 15.52 | 15.75 | 14.00 | 14.30 | 17,040 | -1.38(-8.82%) |
Nov 05, 2013 | 16.45 | 16.50 | 15.53 | 15.68 | 3,263 | -0.82(-4.98%) |
Nov 04, 2013 | 17.00 | 17.75 | 16.45 | 16.50 | 6,093 | -0.75(-4.33%) |
Nov 01, 2013 | 17.75 | 18.25 | 16.82 | 17.25 | 5,242 | -2.00(-10.39%) |
Oct 31, 2013 | 18.00 | 19.25 | 17.52 | 19.25 | 6,222 | +0.75(+4.05%) |
Oct 30, 2013 | 19.00 | 19.20 | 18.00 | 18.50 | 5,587 | -0.30(-1.60%) |
Oct 29, 2013 | 18.75 | 19.50 | 18.75 | 18.80 | 2,912 | +0.05(+0.27%) |
Oct 28, 2013 | 19.50 | 19.50 | 18.75 | 18.75 | 6,340 | -1.00(-5.08%) |
Oct 25, 2013 | 20.50 | 20.92 | 19.00 | 19.75 | 12,576 | -0.75(-3.65%) |
Oct 24, 2013 | 20.00 | 21.75 | 20.00 | 20.50 | 4,306 | -0.23(-1.12%) |
Oct 23, 2013 | 20.75 | 21.50 | 20.00 | 20.73 | 6,888 | -0.52(-2.44%) |
Oct 22, 2013 | 21.25 | 22.25 | 20.62 | 21.25 | 10,441 | +0.50(+2.41%) |
Oct 21, 2013 | 20.73 | 21.75 | 20.00 | 20.75 | 4,442 | +0.00(+0.00%) |
Oct 18, 2013 | 20.75 | 22.00 | 20.75 | 20.75 | 2,447 | -0.25(-1.19%) |
Oct 17, 2013 | 21.75 | 22.00 | 21.00 | 21.00 | 2,352 | +0.41(+2.02%) |
Oct 16, 2013 | 20.50 | 21.25 | 20.29 | 20.59 | 2,764 | -0.16(-0.80%) |
Oct 15, 2013 | 21.25 | 22.00 | 20.75 | 20.75 | 1,776 | -0.50(-2.35%) |
Oct 14, 2013 | 22.75 | 22.75 | 21.00 | 21.25 | 7,020 | -1.25(-5.55%) |
Oct 11, 2013 | 21.75 | 22.88 | 21.75 | 22.50 | 3,253 | +0.36(+1.65%) |
Oct 10, 2013 | 22.00 | 23.00 | 22.00 | 22.13 | 3,733 | -0.12(-0.53%) |
Oct 09, 2013 | 22.02 | 23.00 | 21.93 | 22.25 | 1,645 | +0.25(+1.12%) |
Oct 08, 2013 | 22.79 | 23.44 | 20.57 | 22.00 | 4,856 | -0.87(-3.81%) |
Oct 07, 2013 | 23.25 | 24.25 | 22.78 | 22.88 | 4,560 | -0.12(-0.54%) |
Oct 04, 2013 | 23.75 | 23.95 | 23.00 | 23.00 | 6,611 | -0.65(-2.76%) |
Oct 03, 2013 | 23.00 | 24.50 | 22.76 | 23.65 | 4,867 | +0.52(+2.23%) |
Oct 02, 2013 | 23.25 | 23.75 | 23.00 | 23.14 | 10,112 | -0.16(-0.70%) |