Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.86 | 12.01 | 12.01 | 12.01 | 195,624 | +0.16(+1.35%) |
Dec 30, 2013 | 12.10 | 12.13 | 11.83 | 11.85 | 169,087 | -0.38(-3.07%) |
Dec 27, 2013 | 12.26 | 12.30 | 12.02 | 12.22 | 110,867 | +0.01(+0.07%) |
Dec 26, 2013 | 12.02 | 12.25 | 11.90 | 12.22 | 119,040 | +0.25(+2.07%) |
Dec 24, 2013 | 12.06 | 12.18 | 11.79 | 11.97 | 142,560 | -0.06(-0.47%) |
Dec 23, 2013 | 12.02 | 12.04 | 11.77 | 12.02 | 265,231 | +0.00(+0.00%) |
Dec 20, 2013 | 11.86 | 12.10 | 11.57 | 12.02 | 457,839 | +0.31(+2.66%) |
Dec 19, 2013 | 11.87 | 11.94 | 11.69 | 11.71 | 177,910 | -0.14(-1.21%) |
Dec 18, 2013 | 11.64 | 11.94 | 11.51 | 11.86 | 309,627 | +0.21(+1.85%) |
Dec 17, 2013 | 11.65 | 11.69 | 11.55 | 11.64 | 155,802 | +0.02(+0.21%) |
Dec 16, 2013 | 11.39 | 11.67 | 11.39 | 11.62 | 223,745 | +0.26(+2.31%) |
Dec 13, 2013 | 11.46 | 11.48 | 11.24 | 11.35 | 210,070 | -0.03(-0.28%) |
Dec 12, 2013 | 11.28 | 11.45 | 11.20 | 11.39 | 219,782 | +0.15(+1.35%) |
Dec 11, 2013 | 11.32 | 11.43 | 11.07 | 11.24 | 237,007 | -0.02(-0.14%) |
Dec 10, 2013 | 11.39 | 11.51 | 11.23 | 11.25 | 156,118 | -0.14(-1.19%) |
Dec 09, 2013 | 11.47 | 11.51 | 11.29 | 11.39 | 189,052 | +0.00(+0.00%) |
Dec 06, 2013 | 11.56 | 11.72 | 11.34 | 11.39 | 0 | -0.02(-0.14%) |
Dec 05, 2013 | 11.33 | 11.51 | 11.23 | 11.40 | 0 | +0.11(+0.99%) |
Dec 04, 2013 | 11.35 | 11.68 | 10.92 | 11.29 | 0 | -0.24(-2.07%) |
Dec 03, 2013 | 11.75 | 11.86 | 11.43 | 11.53 | 0 | -0.21(-1.83%) |
Dec 02, 2013 | 11.89 | 12.18 | 11.63 | 11.74 | 393,367 | -0.11(-0.94%) |
Nov 29, 2013 | 11.94 | 11.96 | 11.82 | 11.86 | 0 | +0.03(+0.27%) |
Nov 27, 2013 | 11.39 | 11.85 | 11.36 | 11.82 | 0 | +0.44(+3.85%) |
Nov 26, 2013 | 11.24 | 11.41 | 11.18 | 11.39 | 0 | +0.23(+2.07%) |
Nov 25, 2013 | 10.92 | 11.48 | 10.91 | 11.16 | 448,463 | +0.41(+3.86%) |
Nov 22, 2013 | 10.65 | 10.85 | 10.52 | 10.74 | 0 | +0.13(+1.20%) |
Nov 21, 2013 | 10.53 | 10.72 | 10.52 | 10.61 | 127,930 | +0.13(+1.21%) |
Nov 20, 2013 | 10.40 | 10.54 | 10.38 | 10.49 | 0 | +0.14(+1.31%) |
Nov 19, 2013 | 10.46 | 10.61 | 10.32 | 10.35 | 225,256 | +0.01(+0.08%) |
Nov 18, 2013 | 10.08 | 10.46 | 10.07 | 10.34 | 0 | +0.37(+3.67%) |
Nov 15, 2013 | 9.826 | 10.03 | 9.802 | 9.977 | 0 | +0.14(+1.46%) |
Nov 14, 2013 | 9.842 | 9.921 | 9.627 | 9.834 | 146,958 | -0.04(-0.40%) |
Nov 13, 2013 | 9.499 | 9.882 | 9.499 | 9.874 | 0 | +0.32(+3.33%) |
Nov 12, 2013 | 9.794 | 9.945 | 9.491 | 9.555 | 0 | -0.32(-3.23%) |
Nov 11, 2013 | 9.627 | 10.03 | 9.627 | 9.874 | 158,237 | +0.25(+2.56%) |
Nov 08, 2013 | 9.531 | 9.770 | 9.476 | 9.627 | 0 | +0.10(+1.00%) |
Nov 07, 2013 | 9.794 | 9.874 | 9.468 | 9.531 | 143,318 | -0.21(-2.21%) |
Nov 06, 2013 | 9.484 | 9.794 | 9.412 | 9.746 | 215,180 | +0.43(+4.67%) |
Nov 05, 2013 | 9.038 | 9.460 | 8.982 | 9.312 | 215,780 | +0.31(+3.40%) |
Nov 04, 2013 | 8.990 | 9.141 | 8.759 | 9.006 | 230,180 | +0.14(+1.62%) |
Nov 01, 2013 | 9.300 | 9.420 | 8.815 | 8.862 | 0 | -0.45(-4.87%) |
Oct 31, 2013 | 9.547 | 9.563 | 9.316 | 9.316 | 0 | -0.22(-2.34%) |
Oct 30, 2013 | 9.810 | 9.945 | 9.515 | 9.539 | 144,603 | -0.29(-3.00%) |
Oct 29, 2013 | 9.874 | 9.953 | 9.714 | 9.834 | 0 | +0.02(+0.16%) |
Oct 28, 2013 | 9.826 | 9.842 | 9.738 | 9.818 | 0 | +0.03(+0.33%) |
Oct 25, 2013 | 9.778 | 9.874 | 9.691 | 9.786 | 0 | +0.05(+0.49%) |
Oct 24, 2013 | 9.635 | 9.818 | 9.591 | 9.738 | 107,736 | +0.10(+1.07%) |
Oct 23, 2013 | 9.595 | 9.714 | 9.468 | 9.635 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 9.531 | 9.667 | 9.428 | 9.635 | 162,534 | +0.18(+1.94%) |
Oct 21, 2013 | 9.149 | 9.538 | 9.149 | 9.452 | 202,482 | +0.37(+4.03%) |
Oct 18, 2013 | 8.974 | 9.141 | 8.934 | 9.085 | 555,782 | +0.20(+2.24%) |
Oct 17, 2013 | 8.719 | 8.918 | 8.560 | 8.886 | 137,842 | +0.13(+1.45%) |
Oct 16, 2013 | 8.679 | 8.783 | 8.628 | 8.759 | 74,820 | +0.18(+2.04%) |
Oct 15, 2013 | 8.743 | 8.815 | 8.584 | 8.584 | 136,831 | -0.16(-1.82%) |
Oct 14, 2013 | 8.440 | 8.815 | 8.281 | 8.743 | 78,128 | +0.22(+2.62%) |
Oct 11, 2013 | 8.409 | 8.552 | 8.313 | 8.520 | 0 | +0.10(+1.13%) |
Oct 10, 2013 | 8.297 | 8.496 | 8.297 | 8.424 | 150,795 | +0.29(+3.52%) |
Oct 09, 2013 | 8.194 | 8.281 | 8.122 | 8.138 | 142,522 | -0.04(-0.49%) |
Oct 08, 2013 | 8.289 | 8.385 | 8.170 | 8.178 | 156,543 | -0.14(-1.63%) |
Oct 07, 2013 | 8.329 | 8.432 | 8.305 | 8.313 | 0 | -0.14(-1.69%) |
Oct 04, 2013 | 8.289 | 8.528 | 8.273 | 8.456 | 0 | +0.16(+1.92%) |
Oct 03, 2013 | 8.361 | 8.409 | 8.130 | 8.297 | 0 | -0.09(-1.04%) |
Oct 02, 2013 | 8.862 | 8.862 | 8.345 | 8.385 | 280,435 | -0.57(-6.40%) |