Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.58 | 14.87 | 14.87 | 14.87 | 477,700 | +0.32(+2.20%) |
Dec 30, 2013 | 14.70 | 14.87 | 14.49 | 14.55 | 361,229 | -0.14(-0.95%) |
Dec 27, 2013 | 14.91 | 15.00 | 14.56 | 14.69 | 188,873 | -0.17(-1.14%) |
Dec 26, 2013 | 15.02 | 15.13 | 14.59 | 14.86 | 273,097 | -0.09(-0.60%) |
Dec 24, 2013 | 15.00 | 15.14 | 14.76 | 14.95 | 265,594 | -0.05(-0.33%) |
Dec 23, 2013 | 14.70 | 15.02 | 14.63 | 15.00 | 401,064 | +0.33(+2.25%) |
Dec 20, 2013 | 14.21 | 14.85 | 14.21 | 14.67 | 633,412 | +0.46(+3.24%) |
Dec 19, 2013 | 14.19 | 14.37 | 14.19 | 14.21 | 262,424 | -0.04(-0.28%) |
Dec 18, 2013 | 14.30 | 14.54 | 14.06 | 14.25 | 613,137 | -0.01(-0.07%) |
Dec 17, 2013 | 14.90 | 14.90 | 14.25 | 14.26 | 2,924,380 | -1.06(-6.92%) |
Dec 16, 2013 | 15.63 | 15.73 | 14.70 | 15.32 | 445,317 | -0.34(-2.17%) |
Dec 13, 2013 | 15.59 | 15.86 | 15.47 | 15.66 | 672,640 | +0.05(+0.32%) |
Dec 12, 2013 | 15.91 | 15.93 | 15.41 | 15.61 | 523,235 | -0.24(-1.51%) |
Dec 11, 2013 | 16.10 | 16.30 | 15.70 | 15.85 | 373,969 | -0.09(-0.56%) |
Dec 10, 2013 | 16.08 | 16.14 | 15.61 | 15.94 | 581,132 | -0.12(-0.75%) |
Dec 09, 2013 | 15.47 | 16.30 | 15.47 | 16.06 | 998,935 | +0.64(+4.15%) |
Dec 06, 2013 | 16.02 | 16.10 | 14.85 | 15.42 | 0 | -0.41(-2.59%) |
Dec 05, 2013 | 15.38 | 16.10 | 15.35 | 15.83 | 0 | +0.49(+3.19%) |
Dec 04, 2013 | 15.36 | 15.57 | 15.16 | 15.34 | 0 | -0.03(-0.20%) |
Dec 03, 2013 | 15.32 | 15.57 | 15.10 | 15.37 | 0 | +0.05(+0.33%) |
Dec 02, 2013 | 15.39 | 15.51 | 14.82 | 15.32 | 665,575 | -0.03(-0.20%) |
Nov 29, 2013 | 15.50 | 15.60 | 14.60 | 15.35 | 0 | +0.15(+0.99%) |
Nov 27, 2013 | 14.85 | 15.23 | 14.75 | 15.20 | 0 | +0.38(+2.56%) |
Nov 26, 2013 | 14.16 | 14.99 | 14.11 | 14.82 | 0 | +0.63(+4.44%) |
Nov 25, 2013 | 14.37 | 14.56 | 13.54 | 14.19 | 1,067,875 | -0.09(-0.63%) |
Nov 22, 2013 | 15.00 | 15.31 | 14.25 | 14.28 | 0 | -0.64(-4.29%) |
Nov 21, 2013 | 13.31 | 15.05 | 13.31 | 14.92 | 2,584,529 | +1.95(+15.03%) |
Nov 20, 2013 | 12.89 | 13.00 | 12.72 | 12.97 | 0 | +0.09(+0.70%) |
Nov 19, 2013 | 12.40 | 12.92 | 12.39 | 12.88 | 375,989 | +0.54(+4.38%) |
Nov 18, 2013 | 12.71 | 12.99 | 12.20 | 12.34 | 0 | -0.30(-2.37%) |
Nov 15, 2013 | 12.21 | 12.94 | 12.21 | 12.64 | 0 | +0.40(+3.27%) |
Nov 14, 2013 | 10.98 | 12.71 | 10.98 | 12.24 | 0 | +1.31(+11.99%) |
Nov 12, 2013 | 11.85 | 12.07 | 10.92 | 10.93 | 0 | -0.86(-7.29%) |
Nov 11, 2013 | 10.14 | 11.98 | 9.990 | 11.79 | 0 | +1.67(+16.50%) |
Nov 08, 2013 | 10.05 | 10.50 | 10.03 | 10.12 | 0 | +0.17(+1.71%) |
Nov 07, 2013 | 10.27 | 10.30 | 9.880 | 9.950 | 102,173 | -0.30(-2.93%) |
Nov 06, 2013 | 10.39 | 10.52 | 10.19 | 10.25 | 82,201 | -0.10(-0.97%) |
Nov 05, 2013 | 10.52 | 10.70 | 10.23 | 10.35 | 0 | -0.16(-1.52%) |
Nov 04, 2013 | 10.25 | 10.61 | 10.17 | 10.51 | 249,464 | +0.34(+3.34%) |
Nov 01, 2013 | 10.21 | 10.30 | 10.00 | 10.17 | 0 | -0.01(-0.10%) |
Oct 31, 2013 | 9.870 | 10.41 | 9.820 | 10.18 | 0 | +0.32(+3.25%) |
Oct 30, 2013 | 9.920 | 9.980 | 9.820 | 9.860 | 162,826 | -0.08(-0.80%) |
Oct 29, 2013 | 10.00 | 10.05 | 9.820 | 9.940 | 0 | -0.02(-0.20%) |
Oct 28, 2013 | 9.850 | 10.01 | 9.840 | 9.960 | 0 | +0.13(+1.32%) |
Oct 25, 2013 | 10.04 | 10.13 | 9.800 | 9.830 | 0 | -0.17(-1.70%) |
Oct 24, 2013 | 10.01 | 10.13 | 9.950 | 10.00 | 71,318 | +0.01(+0.10%) |
Oct 23, 2013 | 10.00 | 10.07 | 9.850 | 9.990 | 0 | -0.01(-0.10%) |
Oct 22, 2013 | 9.980 | 10.12 | 9.930 | 10.00 | 101,702 | +0.07(+0.70%) |
Oct 21, 2013 | 10.07 | 10.19 | 9.922 | 9.930 | 276,816 | -0.01(-0.10%) |
Oct 18, 2013 | 9.930 | 9.950 | 9.780 | 9.940 | 233,118 | +0.21(+2.16%) |
Oct 17, 2013 | 9.450 | 9.950 | 9.450 | 9.730 | 275,334 | +0.32(+3.40%) |
Oct 16, 2013 | 9.460 | 9.550 | 9.350 | 9.410 | 124,780 | +0.02(+0.21%) |
Oct 15, 2013 | 9.480 | 9.820 | 9.280 | 9.390 | 271,990 | -0.13(-1.37%) |
Oct 14, 2013 | 9.130 | 9.640 | 9.100 | 9.520 | 61,701 | +0.40(+4.39%) |
Oct 11, 2013 | 8.900 | 9.440 | 8.760 | 9.120 | 0 | +0.18(+2.01%) |
Oct 10, 2013 | 8.810 | 9.110 | 8.670 | 8.940 | 120,370 | +0.21(+2.41%) |
Oct 09, 2013 | 9.130 | 9.130 | 8.510 | 8.730 | 142,489 | -0.36(-3.96%) |
Oct 08, 2013 | 9.410 | 9.440 | 9.050 | 9.090 | 66,754 | -0.31(-3.30%) |
Oct 07, 2013 | 9.360 | 9.560 | 9.351 | 9.400 | 0 | -0.03(-0.32%) |
Oct 04, 2013 | 9.030 | 9.710 | 9.030 | 9.430 | 0 | +0.47(+5.25%) |
Oct 03, 2013 | 9.100 | 9.180 | 8.800 | 8.960 | 0 | -0.18(-1.97%) |
Oct 02, 2013 | 9.300 | 9.310 | 9.000 | 9.140 | 51,761 | -0.17(-1.83%) |