Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.00 | 21.00 | 19.95 | 20.33 | 4,102 | -0.59(-2.82%) |
Jan 30, 2014 | 19.25 | 20.92 | 18.75 | 20.92 | 10,810 | +1.17(+5.94%) |
Jan 29, 2014 | 18.38 | 20.00 | 18.00 | 19.75 | 9,951 | +1.37(+7.47%) |
Jan 28, 2014 | 17.29 | 18.50 | 17.00 | 18.38 | 6,611 | +1.12(+6.52%) |
Jan 27, 2014 | 19.25 | 20.50 | 16.75 | 17.25 | 24,545 | -2.94(-14.57%) |
Jan 24, 2014 | 21.25 | 21.75 | 20.00 | 20.19 | 13,549 | -0.32(-1.54%) |
Jan 23, 2014 | 21.50 | 21.50 | 20.50 | 20.51 | 12,473 | -0.25(-1.18%) |
Jan 22, 2014 | 21.25 | 21.25 | 19.90 | 20.75 | 12,172 | -0.25(-1.18%) |
Jan 21, 2014 | 20.75 | 22.46 | 19.76 | 21.00 | 35,997 | +1.62(+8.39%) |
Jan 17, 2014 | 19.00 | 19.38 | 19.38 | 19.38 | 44,792 | +0.52(+2.79%) |
Jan 16, 2014 | 18.00 | 18.93 | 17.62 | 18.85 | 13,783 | +1.12(+6.35%) |
Jan 15, 2014 | 17.50 | 18.02 | 17.00 | 17.73 | 9,427 | +0.82(+4.82%) |
Jan 14, 2014 | 17.00 | 18.22 | 16.50 | 16.91 | 14,990 | -0.09(-0.53%) |
Jan 13, 2014 | 17.50 | 17.75 | 16.25 | 17.00 | 27,840 | +1.00(+6.25%) |
Jan 10, 2014 | 17.75 | 17.75 | 15.60 | 16.00 | 15,806 | -0.88(-5.19%) |
Jan 09, 2014 | 17.62 | 19.00 | 16.25 | 16.88 | 29,279 | -0.56(-3.23%) |
Jan 08, 2014 | 15.75 | 18.00 | 15.25 | 17.44 | 31,759 | +1.69(+10.71%) |
Jan 07, 2014 | 14.75 | 16.25 | 14.25 | 15.75 | 14,482 | +1.12(+7.69%) |
Jan 06, 2014 | 14.70 | 15.75 | 13.90 | 14.62 | 10,579 | +0.40(+2.81%) |
Jan 03, 2014 | 16.00 | 17.18 | 13.75 | 14.22 | 47,596 | -1.53(-9.68%) |
Jan 02, 2014 | 12.75 | 16.11 | 12.28 | 15.75 | 74,126 | +3.95(+33.47%) |
Dec 31, 2013 | 11.75 | 11.80 | 11.80 | 11.80 | 22,084 | +0.43(+3.74%) |
Dec 30, 2013 | 11.81 | 12.50 | 11.35 | 11.38 | 18,652 | -0.77(-6.32%) |
Dec 27, 2013 | 12.25 | 12.75 | 11.88 | 12.14 | 18,649 | +0.52(+4.45%) |
Dec 26, 2013 | 11.75 | 12.03 | 11.51 | 11.62 | 7,528 | -0.07(-0.64%) |
Dec 24, 2013 | 11.54 | 11.82 | 11.00 | 11.70 | 11,287 | +0.32(+2.81%) |
Dec 23, 2013 | 11.75 | 11.75 | 11.12 | 11.38 | 8,422 | -0.12(-1.04%) |
Dec 20, 2013 | 11.12 | 12.25 | 11.12 | 11.50 | 7,881 | +0.50(+4.55%) |
Dec 19, 2013 | 11.62 | 11.62 | 11.00 | 11.00 | 5,578 | -0.46(-4.03%) |
Dec 18, 2013 | 11.50 | 11.87 | 11.32 | 11.46 | 6,824 | -0.29(-2.45%) |
Dec 17, 2013 | 11.75 | 11.95 | 11.03 | 11.75 | 14,997 | -0.25(-2.08%) |
Dec 16, 2013 | 10.50 | 12.00 | 10.50 | 12.00 | 17,499 | +1.24(+11.58%) |
Dec 13, 2013 | 11.24 | 11.74 | 10.62 | 10.76 | 11,023 | -0.49(-4.40%) |
Dec 12, 2013 | 12.25 | 12.75 | 11.24 | 11.25 | 17,200 | -1.25(-10.00%) |
Dec 11, 2013 | 13.12 | 13.12 | 12.31 | 12.50 | 5,953 | -0.50(-3.85%) |
Dec 10, 2013 | 12.62 | 13.62 | 12.50 | 13.00 | 9,502 | +0.75(+6.10%) |
Dec 09, 2013 | 12.38 | 12.50 | 11.61 | 12.25 | 4,605 | +0.35(+2.96%) |
Dec 06, 2013 | 12.11 | 12.75 | 11.87 | 11.90 | 11,487 | -0.21(-1.75%) |
Dec 05, 2013 | 13.00 | 13.00 | 12.11 | 12.11 | 4,588 | -0.64(-5.00%) |
Dec 04, 2013 | 12.54 | 13.22 | 12.50 | 12.75 | 4,577 | +0.00(+0.00%) |
Dec 03, 2013 | 12.75 | 13.35 | 12.75 | 12.75 | 8,565 | +0.00(+0.00%) |
Dec 02, 2013 | 13.50 | 13.94 | 12.75 | 12.75 | 4,980 | -0.43(-3.23%) |
Nov 29, 2013 | 12.50 | 13.57 | 12.50 | 13.18 | 4,989 | +0.43(+3.33%) |
Nov 27, 2013 | 13.57 | 13.57 | 12.75 | 12.75 | 5,767 | -0.75(-5.56%) |
Nov 26, 2013 | 12.55 | 13.50 | 12.53 | 13.50 | 8,077 | +0.43(+3.27%) |
Nov 25, 2013 | 15.25 | 15.50 | 12.81 | 13.07 | 6,937 | -0.68(-4.93%) |
Nov 22, 2013 | 13.75 | 14.00 | 13.03 | 13.75 | 3,070 | +0.50(+3.77%) |
Nov 21, 2013 | 13.32 | 13.51 | 12.50 | 13.25 | 4,810 | +0.53(+4.17%) |
Nov 20, 2013 | 13.01 | 13.50 | 12.72 | 12.72 | 3,704 | -0.28(-2.15%) |
Nov 19, 2013 | 13.75 | 13.78 | 12.81 | 13.00 | 3,411 | -0.50(-3.70%) |
Nov 18, 2013 | 14.25 | 14.25 | 13.15 | 13.50 | 7,614 | -0.38(-2.70%) |
Nov 15, 2013 | 13.75 | 14.25 | 13.75 | 13.88 | 8,704 | +0.44(+3.29%) |
Nov 14, 2013 | 12.75 | 13.75 | 12.75 | 13.43 | 4,125 | +0.68(+5.35%) |
Nov 12, 2013 | 12.25 | 13.95 | 12.25 | 12.75 | 6,399 | +0.00(+0.00%) |
Nov 11, 2013 | 12.31 | 13.50 | 12.25 | 12.75 | 6,844 | +0.00(+0.02%) |
Nov 08, 2013 | 13.80 | 13.80 | 12.21 | 12.75 | 8,277 | -0.75(-5.57%) |
Nov 07, 2013 | 14.00 | 14.25 | 11.34 | 13.50 | 26,703 | -0.80(-5.58%) |
Nov 06, 2013 | 15.52 | 15.75 | 14.00 | 14.30 | 17,040 | -1.38(-8.82%) |
Nov 05, 2013 | 16.45 | 16.50 | 15.53 | 15.68 | 3,263 | -0.82(-4.98%) |
Nov 04, 2013 | 17.00 | 17.75 | 16.45 | 16.50 | 6,093 | -0.75(-4.33%) |