Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 10.90 | 11.43 | 10.80 | 11.37 | 0 | +0.46(+4.22%) |
Oct 31, 2013 | 11.36 | 11.52 | 10.81 | 10.91 | 454,262 | -0.39(-3.45%) |
Oct 30, 2013 | 11.18 | 11.48 | 11.01 | 11.30 | 546,110 | +0.18(+1.62%) |
Oct 29, 2013 | 11.30 | 11.51 | 11.00 | 11.12 | 0 | -0.18(-1.59%) |
Oct 28, 2013 | 11.51 | 11.65 | 11.09 | 11.30 | 0 | -0.04(-0.35%) |
Oct 25, 2013 | 12.82 | 12.95 | 10.69 | 11.34 | 0 | -1.79(-13.63%) |
Oct 24, 2013 | 13.73 | 13.75 | 13.01 | 13.13 | 798,283 | +0.27(+2.10%) |
Oct 23, 2013 | 12.93 | 13.15 | 12.82 | 12.86 | 0 | -0.11(-0.85%) |
Oct 22, 2013 | 13.55 | 13.71 | 12.90 | 12.97 | 551,194 | -0.56(-4.14%) |
Oct 21, 2013 | 13.45 | 13.88 | 13.45 | 13.53 | 492,403 | -0.03(-0.22%) |
Oct 18, 2013 | 13.93 | 13.93 | 13.25 | 13.56 | 624,485 | -0.23(-1.67%) |
Oct 17, 2013 | 13.88 | 13.95 | 13.65 | 13.79 | 304,692 | -0.11(-0.79%) |
Oct 16, 2013 | 13.79 | 14.20 | 13.71 | 13.90 | 269,297 | +0.23(+1.68%) |
Oct 15, 2013 | 13.78 | 14.26 | 13.36 | 13.67 | 541,841 | -0.09(-0.65%) |
Oct 14, 2013 | 13.75 | 14.25 | 13.65 | 13.76 | 547,797 | -0.04(-0.29%) |
Oct 11, 2013 | 13.86 | 14.33 | 13.64 | 13.80 | 0 | -0.11(-0.79%) |
Oct 10, 2013 | 14.55 | 14.85 | 13.57 | 13.91 | 773,415 | -0.44(-3.07%) |
Oct 09, 2013 | 14.06 | 14.44 | 13.88 | 14.35 | 0 | +0.32(+2.28%) |
Oct 08, 2013 | 15.07 | 15.32 | 13.91 | 14.03 | 708,401 | -1.05(-6.96%) |
Oct 07, 2013 | 15.26 | 15.26 | 15.00 | 15.08 | 0 | -0.44(-2.84%) |
Oct 04, 2013 | 15.13 | 15.63 | 14.95 | 15.52 | 0 | +0.40(+2.65%) |
Oct 03, 2013 | 15.20 | 15.43 | 14.80 | 15.12 | 0 | -0.20(-1.31%) |
Oct 02, 2013 | 15.68 | 16.00 | 15.30 | 15.32 | 349,945 | -0.45(-2.85%) |