Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.30 | 11.38 | 10.70 | 10.74 | 872,410 | -0.77(-6.65%) |
Jan 30, 2014 | 11.30 | 11.89 | 11.17 | 11.51 | 619,905 | +0.42(+3.74%) |
Jan 29, 2014 | 11.38 | 11.38 | 11.00 | 11.09 | 343,474 | -0.48(-4.15%) |
Jan 28, 2014 | 11.28 | 11.66 | 11.01 | 11.57 | 278,131 | +0.29(+2.57%) |
Jan 27, 2014 | 11.81 | 11.81 | 10.69 | 11.28 | 589,651 | -0.52(-4.41%) |
Jan 24, 2014 | 11.67 | 12.06 | 11.54 | 11.80 | 368,374 | +0.00(+0.00%) |
Jan 23, 2014 | 11.88 | 12.00 | 11.65 | 11.80 | 313,024 | -0.20(-1.67%) |
Jan 22, 2014 | 11.70 | 12.13 | 11.56 | 12.00 | 352,737 | +0.36(+3.09%) |
Jan 21, 2014 | 11.86 | 11.87 | 11.57 | 11.64 | 197,805 | -0.08(-0.68%) |
Jan 17, 2014 | 11.91 | 11.72 | 11.72 | 11.72 | 286,900 | -0.22(-1.84%) |
Jan 16, 2014 | 11.55 | 11.97 | 11.41 | 11.94 | 461,509 | +0.33(+2.84%) |
Jan 15, 2014 | 11.54 | 11.65 | 11.39 | 11.61 | 233,212 | +0.07(+0.61%) |
Jan 14, 2014 | 11.20 | 11.54 | 11.00 | 11.54 | 363,950 | +0.47(+4.25%) |
Jan 13, 2014 | 11.40 | 11.53 | 10.91 | 11.07 | 610,159 | -0.47(-4.07%) |
Jan 10, 2014 | 11.60 | 11.70 | 11.42 | 11.54 | 345,150 | -0.10(-0.86%) |
Jan 09, 2014 | 11.36 | 11.68 | 11.21 | 11.64 | 846,558 | +0.31(+2.74%) |
Jan 08, 2014 | 11.64 | 11.82 | 11.20 | 11.33 | 902,739 | -0.36(-3.08%) |
Jan 07, 2014 | 11.74 | 12.30 | 11.50 | 11.69 | 1,565,412 | +0.10(+0.86%) |
Jan 06, 2014 | 14.50 | 14.50 | 10.63 | 11.59 | 4,789,909 | -2.98(-20.45%) |
Jan 03, 2014 | 14.09 | 14.70 | 13.90 | 14.57 | 362,905 | +0.56(+4.00%) |
Jan 02, 2014 | 14.04 | 14.17 | 13.68 | 14.01 | 371,391 | -0.13(-0.92%) |
Dec 31, 2013 | 13.94 | 14.14 | 14.14 | 14.14 | 177,900 | +0.21(+1.51%) |
Dec 30, 2013 | 13.58 | 14.05 | 13.45 | 13.93 | 168,271 | +0.35(+2.58%) |
Dec 27, 2013 | 13.90 | 14.06 | 13.31 | 13.58 | 247,237 | -0.23(-1.67%) |
Dec 26, 2013 | 14.19 | 14.25 | 13.51 | 13.81 | 235,928 | -0.29(-2.06%) |
Dec 24, 2013 | 14.14 | 14.33 | 14.03 | 14.10 | 129,177 | -0.06(-0.42%) |
Dec 23, 2013 | 14.17 | 14.68 | 13.96 | 14.16 | 329,004 | +0.09(+0.64%) |
Dec 20, 2013 | 13.86 | 14.51 | 13.83 | 14.07 | 782,289 | +0.31(+2.25%) |
Dec 19, 2013 | 13.41 | 13.94 | 13.24 | 13.76 | 268,454 | +0.32(+2.38%) |
Dec 18, 2013 | 13.08 | 13.62 | 12.89 | 13.44 | 263,169 | +0.37(+2.83%) |
Dec 17, 2013 | 13.48 | 13.49 | 12.82 | 13.07 | 309,927 | -0.27(-2.02%) |
Dec 16, 2013 | 13.42 | 13.58 | 13.19 | 13.34 | 247,389 | +0.09(+0.68%) |
Dec 13, 2013 | 12.92 | 13.53 | 12.85 | 13.25 | 219,774 | +0.35(+2.71%) |
Dec 12, 2013 | 13.08 | 13.46 | 12.87 | 12.90 | 274,888 | -0.13(-1.00%) |
Dec 11, 2013 | 13.99 | 14.06 | 12.25 | 13.03 | 600,494 | -0.96(-6.86%) |
Dec 10, 2013 | 14.01 | 14.42 | 13.96 | 13.99 | 261,184 | -0.10(-0.71%) |
Dec 09, 2013 | 14.52 | 14.72 | 14.01 | 14.09 | 215,055 | -0.35(-2.42%) |
Dec 06, 2013 | 14.75 | 14.75 | 14.09 | 14.44 | 0 | -0.10(-0.69%) |
Dec 05, 2013 | 14.52 | 14.82 | 14.33 | 14.54 | 0 | +0.04(+0.28%) |
Dec 04, 2013 | 14.16 | 14.71 | 14.03 | 14.50 | 0 | +0.27(+1.90%) |
Dec 03, 2013 | 13.92 | 14.28 | 13.69 | 14.23 | 0 | +0.26(+1.86%) |
Dec 02, 2013 | 14.23 | 14.47 | 13.81 | 13.97 | 236,747 | -0.26(-1.83%) |
Nov 29, 2013 | 14.17 | 14.49 | 14.01 | 14.23 | 0 | +0.18(+1.28%) |
Nov 27, 2013 | 14.34 | 14.63 | 13.80 | 14.05 | 0 | -0.28(-1.95%) |
Nov 26, 2013 | 13.45 | 14.42 | 13.45 | 14.33 | 544,067 | +0.92(+6.86%) |
Nov 25, 2013 | 13.88 | 14.01 | 13.34 | 13.41 | 370,269 | -0.49(-3.53%) |
Nov 22, 2013 | 13.92 | 14.15 | 13.81 | 13.90 | 0 | -0.01(-0.07%) |
Nov 21, 2013 | 14.03 | 14.30 | 13.77 | 13.91 | 508,677 | -0.01(-0.07%) |
Nov 20, 2013 | 14.35 | 14.44 | 13.72 | 13.92 | 0 | -0.43(-3.00%) |
Nov 19, 2013 | 14.30 | 14.65 | 14.05 | 14.35 | 368,467 | +0.00(+0.00%) |
Nov 18, 2013 | 15.37 | 15.40 | 14.00 | 14.35 | 0 | -1.00(-6.51%) |
Nov 15, 2013 | 15.22 | 15.62 | 15.17 | 15.35 | 0 | +0.20(+1.32%) |
Nov 14, 2013 | 15.85 | 15.94 | 15.05 | 15.15 | 286,434 | -0.39(-2.51%) |
Nov 12, 2013 | 15.46 | 15.94 | 15.46 | 15.54 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 15.04 | 15.56 | 14.74 | 15.54 | 0 | +0.50(+3.32%) |
Nov 08, 2013 | 14.74 | 15.13 | 14.74 | 15.04 | 0 | +0.36(+2.45%) |
Nov 07, 2013 | 15.60 | 15.75 | 14.60 | 14.68 | 483,283 | -0.95(-6.08%) |
Nov 06, 2013 | 15.72 | 16.19 | 15.60 | 15.63 | 426,860 | -0.08(-0.51%) |
Nov 05, 2013 | 15.00 | 15.94 | 14.86 | 15.71 | 0 | +0.64(+4.25%) |
Nov 04, 2013 | 15.05 | 15.31 | 14.92 | 15.07 | 342,552 | +0.03(+0.20%) |