Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.46 | 16.79 | 16.79 | 16.79 | 76,100 | +0.41(+2.50%) |
Dec 30, 2013 | 16.00 | 16.46 | 15.70 | 16.38 | 11,672 | +0.39(+2.44%) |
Dec 27, 2013 | 15.72 | 16.42 | 14.60 | 15.99 | 48,181 | +0.45(+2.90%) |
Dec 26, 2013 | 14.99 | 15.63 | 14.53 | 15.54 | 50,417 | +0.84(+5.71%) |
Dec 24, 2013 | 15.23 | 15.23 | 14.70 | 14.70 | 4,430 | -0.52(-3.42%) |
Dec 23, 2013 | 14.67 | 15.35 | 14.10 | 15.22 | 31,075 | +0.95(+6.66%) |
Dec 20, 2013 | 14.94 | 16.23 | 13.29 | 14.27 | 871,265 | -0.63(-4.23%) |
Dec 19, 2013 | 15.58 | 15.93 | 14.63 | 14.90 | 33,321 | -0.96(-6.05%) |
Dec 18, 2013 | 16.70 | 16.70 | 14.76 | 15.86 | 98,488 | -0.84(-5.03%) |
Dec 17, 2013 | 15.77 | 16.99 | 15.08 | 16.70 | 109,476 | +1.06(+6.78%) |
Dec 16, 2013 | 15.85 | 16.19 | 14.33 | 15.64 | 98,528 | -0.42(-2.62%) |
Dec 13, 2013 | 16.77 | 17.34 | 15.00 | 16.06 | 85,563 | -0.55(-3.31%) |
Dec 12, 2013 | 14.03 | 17.75 | 14.03 | 16.61 | 232,317 | +2.46(+17.39%) |
Dec 11, 2013 | 12.90 | 14.86 | 12.85 | 14.15 | 135,149 | +1.18(+9.10%) |
Dec 10, 2013 | 12.37 | 13.13 | 12.37 | 12.97 | 70,968 | +0.73(+5.96%) |
Dec 09, 2013 | 11.51 | 12.62 | 11.18 | 12.24 | 39,449 | +1.04(+9.29%) |
Dec 06, 2013 | 11.14 | 11.79 | 10.75 | 11.20 | 0 | +0.19(+1.73%) |
Dec 05, 2013 | 10.52 | 11.36 | 10.52 | 11.01 | 0 | +0.49(+4.66%) |
Dec 04, 2013 | 10.98 | 10.99 | 10.52 | 10.52 | 0 | -0.48(-4.36%) |
Dec 03, 2013 | 10.68 | 11.13 | 9.890 | 11.00 | 0 | +0.43(+4.07%) |
Dec 02, 2013 | 10.15 | 10.89 | 9.900 | 10.57 | 0 | +0.47(+4.65%) |
Nov 29, 2013 | 9.830 | 10.10 | 9.350 | 10.10 | 0 | +0.28(+2.85%) |
Nov 27, 2013 | 9.250 | 9.880 | 8.630 | 9.820 | 0 | +0.77(+8.51%) |
Nov 26, 2013 | 9.020 | 9.105 | 8.670 | 9.050 | 0 | +0.05(+0.56%) |
Nov 25, 2013 | 8.940 | 9.140 | 8.705 | 9.000 | 0 | +0.09(+1.01%) |
Nov 22, 2013 | 9.230 | 9.345 | 8.740 | 8.910 | 0 | +0.06(+0.68%) |
Nov 21, 2013 | 8.700 | 9.220 | 8.410 | 8.850 | 0 | +0.18(+2.08%) |
Nov 20, 2013 | 8.700 | 8.910 | 8.500 | 8.670 | 0 | +0.09(+1.05%) |
Nov 19, 2013 | 9.050 | 9.760 | 8.400 | 8.580 | 0 | -0.35(-3.92%) |
Nov 18, 2013 | 9.675 | 9.969 | 8.821 | 8.930 | 0 | -0.82(-8.41%) |
Nov 15, 2013 | 9.380 | 10.25 | 9.380 | 9.750 | 0 | +0.44(+4.73%) |
Nov 14, 2013 | 9.300 | 9.850 | 9.280 | 9.310 | 0 | +0.82(+9.66%) |
Nov 12, 2013 | 8.670 | 8.789 | 8.020 | 8.490 | 0 | -0.23(-2.64%) |
Nov 11, 2013 | 9.050 | 9.222 | 8.430 | 8.720 | 0 | -0.33(-3.65%) |
Nov 08, 2013 | 9.920 | 10.21 | 9.040 | 9.050 | 0 | -1.02(-10.13%) |
Nov 07, 2013 | 10.46 | 10.46 | 9.000 | 10.07 | 0 | -0.53(-5.00%) |
Nov 06, 2013 | 10.56 | 10.75 | 9.940 | 10.60 | 0 | -0.17(-1.58%) |
Nov 05, 2013 | 10.69 | 10.77 | 10.25 | 10.77 | 0 | +0.09(+0.84%) |
Nov 04, 2013 | 10.80 | 10.80 | 9.970 | 10.68 | 0 | +0.20(+1.91%) |
Nov 01, 2013 | 12.21 | 12.26 | 10.01 | 10.48 | 0 | -1.73(-14.17%) |
Oct 31, 2013 | 13.28 | 13.28 | 11.55 | 12.21 | 0 | -1.12(-8.40%) |
Oct 30, 2013 | 13.35 | 13.49 | 13.05 | 13.33 | 0 | -0.17(-1.26%) |
Oct 29, 2013 | 13.65 | 13.70 | 13.13 | 13.50 | 0 | -0.18(-1.32%) |
Oct 28, 2013 | 13.85 | 14.02 | 13.27 | 13.68 | 0 | -0.20(-1.44%) |
Oct 25, 2013 | 13.82 | 13.88 | 13.26 | 13.88 | 0 | +0.08(+0.58%) |
Oct 24, 2013 | 13.94 | 14.10 | 13.80 | 13.80 | 0 | -0.16(-1.15%) |
Oct 23, 2013 | 14.10 | 14.10 | 13.70 | 13.96 | 0 | +0.26(+1.90%) |
Oct 22, 2013 | 13.80 | 14.15 | 13.50 | 13.70 | 0 | -0.12(-0.87%) |
Oct 21, 2013 | 13.95 | 13.95 | 13.50 | 13.82 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 13.59 | 14.50 | 13.50 | 13.82 | 39,620 | +0.25(+1.84%) |
Oct 17, 2013 | 13.77 | 13.77 | 13.40 | 13.57 | 0 | +0.11(+0.82%) |
Oct 16, 2013 | 13.90 | 13.90 | 13.32 | 13.46 | 0 | +0.07(+0.52%) |
Oct 15, 2013 | 13.75 | 13.75 | 13.26 | 13.39 | 0 | +0.14(+1.06%) |
Oct 14, 2013 | 13.55 | 13.70 | 13.06 | 13.25 | 94,516 | +0.06(+0.45%) |
Oct 11, 2013 | 13.19 | 13.23 | 13.00 | 13.19 | 0 | -0.02(-0.15%) |
Oct 10, 2013 | 13.15 | 13.40 | 13.03 | 13.21 | 0 | +0.19(+1.46%) |
Oct 09, 2013 | 13.18 | 13.25 | 13.02 | 13.02 | 0 | +0.02(+0.15%) |
Oct 08, 2013 | 13.43 | 13.46 | 13.00 | 13.00 | 0 | -0.17(-1.29%) |
Oct 07, 2013 | 13.04 | 13.47 | 13.03 | 13.17 | 0 | +0.11(+0.84%) |
Oct 04, 2013 | 13.14 | 13.50 | 12.89 | 13.06 | 0 | +0.01(+0.08%) |
Oct 03, 2013 | 13.68 | 13.68 | 13.05 | 13.05 | 0 | -0.75(-5.43%) |
Oct 02, 2013 | 12.95 | 13.80 | 12.88 | 13.80 | 0 | +0.83(+6.40%) |