Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.10 | 13.89 | 13.89 | 13.89 | 658,800 | -0.19(-1.35%) |
Dec 30, 2013 | 13.99 | 14.14 | 13.69 | 14.08 | 306,706 | +0.04(+0.28%) |
Dec 27, 2013 | 14.22 | 14.33 | 13.89 | 14.04 | 550,618 | -0.10(-0.71%) |
Dec 26, 2013 | 14.20 | 14.60 | 13.91 | 14.14 | 639,128 | +0.01(+0.07%) |
Dec 24, 2013 | 14.31 | 14.35 | 13.65 | 14.13 | 445,049 | -0.25(-1.74%) |
Dec 23, 2013 | 13.93 | 14.50 | 13.88 | 14.38 | 1,319,086 | +0.64(+4.66%) |
Dec 20, 2013 | 12.92 | 13.82 | 12.77 | 13.74 | 1,967,351 | +0.81(+6.26%) |
Dec 19, 2013 | 12.59 | 12.93 | 12.50 | 12.93 | 960,189 | +0.32(+2.54%) |
Dec 18, 2013 | 12.41 | 12.83 | 12.24 | 12.61 | 924,672 | +0.24(+1.94%) |
Dec 17, 2013 | 12.56 | 12.74 | 12.37 | 12.37 | 698,085 | -0.16(-1.28%) |
Dec 16, 2013 | 12.19 | 12.75 | 12.15 | 12.53 | 438,108 | +0.34(+2.79%) |
Dec 13, 2013 | 12.12 | 12.38 | 12.03 | 12.19 | 287,580 | +0.07(+0.58%) |
Dec 12, 2013 | 12.01 | 12.42 | 11.97 | 12.12 | 555,858 | +0.09(+0.75%) |
Dec 11, 2013 | 12.41 | 12.42 | 11.88 | 12.03 | 816,671 | -0.33(-2.67%) |
Dec 10, 2013 | 12.35 | 12.37 | 11.79 | 12.36 | 908,052 | -0.04(-0.32%) |
Dec 09, 2013 | 12.57 | 12.97 | 12.16 | 12.40 | 666,620 | -0.07(-0.56%) |
Dec 06, 2013 | 13.00 | 13.06 | 11.91 | 12.47 | 0 | -0.26(-2.04%) |
Dec 05, 2013 | 12.78 | 13.08 | 12.57 | 12.73 | 0 | -0.04(-0.31%) |
Dec 04, 2013 | 12.35 | 12.90 | 12.21 | 12.77 | 0 | +0.27(+2.16%) |
Dec 03, 2013 | 11.83 | 12.58 | 11.82 | 12.50 | 2,230,174 | +0.68(+5.75%) |
Dec 02, 2013 | 12.03 | 12.21 | 11.36 | 11.82 | 927,563 | -0.39(-3.19%) |
Nov 29, 2013 | 11.85 | 12.57 | 11.76 | 12.21 | 0 | +0.47(+4.00%) |
Nov 27, 2013 | 11.84 | 11.90 | 11.63 | 11.74 | 0 | -0.04(-0.34%) |
Nov 26, 2013 | 11.65 | 12.06 | 11.65 | 11.78 | 0 | +0.18(+1.55%) |
Nov 25, 2013 | 11.36 | 12.00 | 11.30 | 11.60 | 813,130 | +0.31(+2.75%) |
Nov 22, 2013 | 10.98 | 11.54 | 10.98 | 11.29 | 0 | +0.41(+3.77%) |
Nov 21, 2013 | 10.30 | 10.97 | 10.27 | 10.88 | 576,720 | +0.65(+6.35%) |
Nov 20, 2013 | 10.19 | 10.41 | 10.05 | 10.23 | 0 | +0.07(+0.69%) |
Nov 19, 2013 | 10.02 | 10.19 | 9.724 | 10.16 | 491,207 | +0.11(+1.09%) |
Nov 18, 2013 | 10.55 | 10.74 | 10.01 | 10.05 | 0 | -0.47(-4.47%) |
Nov 15, 2013 | 9.950 | 10.52 | 9.890 | 10.52 | 0 | +0.58(+5.84%) |
Nov 14, 2013 | 10.35 | 10.38 | 9.750 | 9.940 | 654,852 | -0.39(-3.78%) |
Nov 13, 2013 | 9.500 | 10.34 | 9.400 | 10.33 | 0 | +0.74(+7.72%) |
Nov 12, 2013 | 9.650 | 9.900 | 9.284 | 9.590 | 0 | -0.10(-1.03%) |
Nov 11, 2013 | 9.710 | 9.730 | 9.440 | 9.690 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 9.250 | 9.920 | 9.250 | 9.690 | 0 | +0.51(+5.56%) |
Nov 07, 2013 | 9.220 | 9.330 | 8.930 | 9.180 | 1,164,499 | -0.02(-0.22%) |
Nov 06, 2013 | 9.950 | 9.998 | 9.100 | 9.200 | 1,735,699 | -0.71(-7.16%) |
Nov 05, 2013 | 9.940 | 10.10 | 9.770 | 9.910 | 625,005 | -0.05(-0.50%) |
Nov 04, 2013 | 9.570 | 9.980 | 9.330 | 9.960 | 827,542 | +0.49(+5.17%) |
Nov 01, 2013 | 9.310 | 9.510 | 9.040 | 9.470 | 0 | +0.11(+1.18%) |
Oct 31, 2013 | 9.850 | 10.00 | 9.320 | 9.360 | 928,876 | -0.52(-5.26%) |
Oct 30, 2013 | 10.38 | 10.39 | 9.820 | 9.880 | 597,507 | -0.52(-5.00%) |
Oct 29, 2013 | 10.67 | 10.70 | 10.17 | 10.40 | 0 | -0.21(-1.98%) |
Oct 28, 2013 | 10.49 | 10.72 | 10.15 | 10.61 | 0 | +0.27(+2.61%) |
Oct 25, 2013 | 10.38 | 10.65 | 10.10 | 10.34 | 0 | -0.05(-0.48%) |
Oct 24, 2013 | 10.58 | 10.68 | 9.700 | 10.39 | 1,534,313 | -0.22(-2.07%) |
Oct 23, 2013 | 10.74 | 10.77 | 10.40 | 10.61 | 528,371 | +0.03(+0.28%) |
Oct 22, 2013 | 10.75 | 10.80 | 10.37 | 10.58 | 386,895 | -0.09(-0.84%) |
Oct 21, 2013 | 11.12 | 11.12 | 10.57 | 10.67 | 739,616 | -0.45(-4.05%) |
Oct 18, 2013 | 11.91 | 11.92 | 10.92 | 11.12 | 940,059 | -0.65(-5.52%) |
Oct 17, 2013 | 11.31 | 11.85 | 11.28 | 11.77 | 538,465 | +0.43(+3.79%) |
Oct 16, 2013 | 11.41 | 11.61 | 11.22 | 11.34 | 396,894 | +0.06(+0.53%) |
Oct 15, 2013 | 11.30 | 11.55 | 11.09 | 11.28 | 804,776 | -0.07(-0.62%) |
Oct 14, 2013 | 11.09 | 11.39 | 10.86 | 11.35 | 686,379 | +0.16(+1.43%) |
Oct 11, 2013 | 11.14 | 11.27 | 10.75 | 11.19 | 0 | -0.04(-0.36%) |
Oct 10, 2013 | 11.32 | 11.48 | 11.08 | 11.23 | 649,942 | +0.18(+1.63%) |
Oct 09, 2013 | 11.83 | 11.94 | 11.00 | 11.05 | 0 | -0.72(-6.12%) |
Oct 08, 2013 | 12.45 | 12.49 | 11.63 | 11.77 | 1,127,532 | -0.59(-4.77%) |
Oct 07, 2013 | 12.56 | 12.94 | 12.34 | 12.36 | 0 | -0.29(-2.29%) |
Oct 04, 2013 | 12.85 | 13.20 | 12.60 | 12.65 | 0 | -0.26(-2.01%) |
Oct 03, 2013 | 12.41 | 13.00 | 12.37 | 12.91 | 0 | +0.52(+4.20%) |
Oct 02, 2013 | 11.70 | 12.48 | 11.62 | 12.39 | 2,139,468 | +0.39(+3.25%) |