Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.10 | 10.23 | 10.00 | 10.01 | 345,842 | -0.25(-2.44%) |
Jan 30, 2014 | 10.32 | 10.32 | 10.13 | 10.26 | 295,044 | +0.12(+1.13%) |
Jan 29, 2014 | 9.950 | 10.20 | 9.950 | 10.14 | 416,699 | +0.13(+1.35%) |
Jan 28, 2014 | 10.05 | 10.23 | 9.950 | 10.01 | 449,412 | -0.02(-0.20%) |
Jan 27, 2014 | 10.25 | 10.42 | 9.800 | 10.03 | 855,074 | -0.27(-2.62%) |
Jan 24, 2014 | 10.52 | 10.64 | 10.24 | 10.30 | 828,911 | -0.23(-2.18%) |
Jan 23, 2014 | 11.71 | 11.77 | 10.23 | 10.53 | 1,399,763 | -1.24(-10.54%) |
Jan 22, 2014 | 11.35 | 11.91 | 11.35 | 11.77 | 460,259 | +0.49(+4.34%) |
Jan 21, 2014 | 10.96 | 11.48 | 10.90 | 11.28 | 530,817 | +0.40(+3.68%) |
Jan 17, 2014 | 10.94 | 10.88 | 10.88 | 10.88 | 223,600 | -0.04(-0.37%) |
Jan 16, 2014 | 10.75 | 10.92 | 10.65 | 10.92 | 279,753 | +0.13(+1.20%) |
Jan 15, 2014 | 10.74 | 10.89 | 10.60 | 10.79 | 299,553 | +0.05(+0.47%) |
Jan 14, 2014 | 10.59 | 10.92 | 10.54 | 10.74 | 311,294 | +0.23(+2.19%) |
Jan 13, 2014 | 10.65 | 10.69 | 10.36 | 10.51 | 625,682 | -0.13(-1.22%) |
Jan 10, 2014 | 10.60 | 10.69 | 10.40 | 10.64 | 597,732 | +0.01(+0.09%) |
Jan 09, 2014 | 10.89 | 10.95 | 10.34 | 10.63 | 759,518 | -0.27(-2.48%) |
Jan 08, 2014 | 11.20 | 11.20 | 10.83 | 10.90 | 571,380 | -0.36(-3.20%) |
Jan 07, 2014 | 11.48 | 11.59 | 11.11 | 11.26 | 473,666 | -0.21(-1.83%) |
Jan 06, 2014 | 11.77 | 11.77 | 11.28 | 11.47 | 510,433 | -0.32(-2.71%) |
Jan 03, 2014 | 11.87 | 12.00 | 11.53 | 11.79 | 513,836 | -0.05(-0.42%) |
Jan 02, 2014 | 11.44 | 12.11 | 11.17 | 11.84 | 767,515 | +0.38(+3.32%) |
Dec 31, 2013 | 12.00 | 11.46 | 11.46 | 11.46 | 1,146,000 | -0.57(-4.74%) |
Dec 30, 2013 | 11.81 | 12.12 | 11.80 | 12.03 | 665,938 | +0.19(+1.60%) |
Dec 27, 2013 | 11.35 | 11.90 | 11.35 | 11.84 | 522,674 | +0.48(+4.23%) |
Dec 26, 2013 | 11.87 | 11.90 | 11.36 | 11.36 | 503,065 | -0.44(-3.73%) |
Dec 24, 2013 | 11.50 | 11.88 | 11.46 | 11.80 | 352,442 | +0.34(+2.97%) |
Dec 23, 2013 | 11.30 | 11.52 | 11.06 | 11.46 | 605,273 | +0.20(+1.78%) |
Dec 20, 2013 | 10.97 | 11.27 | 10.97 | 11.26 | 909,234 | +0.29(+2.64%) |
Dec 19, 2013 | 11.04 | 11.21 | 10.70 | 10.97 | 953,162 | -0.13(-1.17%) |
Dec 18, 2013 | 10.25 | 11.30 | 10.12 | 11.10 | 939,204 | +0.54(+5.11%) |
Dec 17, 2013 | 10.55 | 11.07 | 10.39 | 10.56 | 651,434 | -0.05(-0.47%) |
Dec 16, 2013 | 8.750 | 10.91 | 8.510 | 10.61 | 1,422,847 | +0.10(+0.95%) |
Dec 13, 2013 | 10.28 | 10.57 | 10.20 | 10.51 | 1,407,041 | +0.25(+2.44%) |
Dec 12, 2013 | 10.33 | 10.35 | 9.900 | 10.26 | 571,006 | -0.10(-0.97%) |
Dec 11, 2013 | 10.91 | 10.95 | 9.790 | 10.36 | 1,267,138 | -0.53(-4.87%) |
Dec 10, 2013 | 10.83 | 10.94 | 10.65 | 10.89 | 826,248 | +0.08(+0.74%) |
Dec 09, 2013 | 11.24 | 11.25 | 10.63 | 10.81 | 1,420,942 | -0.45(-4.00%) |
Dec 06, 2013 | 11.41 | 11.53 | 11.16 | 11.26 | 0 | +0.05(+0.45%) |
Dec 05, 2013 | 11.27 | 11.32 | 11.01 | 11.21 | 0 | -0.09(-0.80%) |
Dec 04, 2013 | 11.18 | 11.35 | 10.95 | 11.30 | 603,047 | +0.12(+1.07%) |
Dec 03, 2013 | 11.26 | 11.34 | 11.11 | 11.18 | 0 | -0.09(-0.80%) |
Dec 02, 2013 | 11.39 | 11.45 | 11.17 | 11.27 | 394,391 | -0.10(-0.88%) |
Nov 29, 2013 | 11.28 | 11.41 | 11.17 | 11.37 | 0 | +0.10(+0.89%) |
Nov 27, 2013 | 11.21 | 11.33 | 11.03 | 11.27 | 0 | +0.03(+0.27%) |
Nov 26, 2013 | 10.86 | 11.34 | 10.77 | 11.24 | 0 | +0.43(+3.98%) |
Nov 25, 2013 | 10.73 | 11.05 | 10.60 | 10.81 | 770,232 | -0.20(-1.82%) |
Nov 22, 2013 | 11.17 | 11.24 | 10.76 | 11.01 | 0 | -0.23(-2.05%) |
Nov 21, 2013 | 11.17 | 11.33 | 10.78 | 11.24 | 681,496 | +0.07(+0.63%) |
Nov 20, 2013 | 11.11 | 11.45 | 10.69 | 11.17 | 0 | +0.16(+1.45%) |
Nov 19, 2013 | 11.38 | 11.72 | 11.00 | 11.01 | 1,167,110 | -0.41(-3.59%) |
Nov 18, 2013 | 12.77 | 12.79 | 11.23 | 11.42 | 0 | -1.96(-14.65%) |
Nov 15, 2013 | 14.10 | 15.47 | 13.02 | 13.38 | 0 | -0.68(-4.84%) |
Nov 14, 2013 | 14.19 | 14.23 | 13.97 | 14.06 | 0 | +0.14(+1.01%) |
Nov 12, 2013 | 13.98 | 14.09 | 13.39 | 13.92 | 0 | -0.07(-0.50%) |
Nov 11, 2013 | 13.50 | 14.00 | 13.40 | 13.99 | 0 | +0.65(+4.87%) |
Nov 08, 2013 | 13.02 | 13.40 | 12.82 | 13.34 | 0 | +0.34(+2.62%) |
Nov 07, 2013 | 13.09 | 13.47 | 12.80 | 13.00 | 993,191 | +0.00(+0.00%) |
Nov 06, 2013 | 13.91 | 13.91 | 12.00 | 13.00 | 2,987,861 | +1.23(+10.45%) |
Nov 05, 2013 | 11.62 | 11.87 | 11.35 | 11.77 | 757,013 | +0.22(+1.90%) |
Nov 04, 2013 | 11.49 | 11.67 | 11.27 | 11.55 | 800,735 | +0.18(+1.58%) |