Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.99 | 12.83 | 12.83 | 12.83 | 268,932 | -0.06(-0.43%) |
Dec 30, 2013 | 12.64 | 12.88 | 12.59 | 12.88 | 199,006 | +0.20(+1.58%) |
Dec 27, 2013 | 12.69 | 12.72 | 12.43 | 12.68 | 239,631 | +0.10(+0.76%) |
Dec 26, 2013 | 12.59 | 12.64 | 12.51 | 12.59 | 246,083 | +0.07(+0.58%) |
Dec 24, 2013 | 12.52 | 12.65 | 12.44 | 12.51 | 121,008 | +0.03(+0.26%) |
Dec 23, 2013 | 12.35 | 12.61 | 12.26 | 12.48 | 269,269 | +0.27(+2.23%) |
Dec 20, 2013 | 12.10 | 12.28 | 12.06 | 12.21 | 861,431 | +0.08(+0.66%) |
Dec 19, 2013 | 12.14 | 12.26 | 12.02 | 12.13 | 222,358 | -0.04(-0.33%) |
Dec 18, 2013 | 11.90 | 12.22 | 11.90 | 12.17 | 263,840 | +0.27(+2.29%) |
Dec 17, 2013 | 11.90 | 11.97 | 11.75 | 11.90 | 244,740 | +0.00(+0.00%) |
Dec 16, 2013 | 11.73 | 11.96 | 11.60 | 11.90 | 210,956 | +0.16(+1.36%) |
Dec 13, 2013 | 11.51 | 11.82 | 11.41 | 11.74 | 214,940 | +0.30(+2.59%) |
Dec 12, 2013 | 11.49 | 11.54 | 11.33 | 11.44 | 180,993 | -0.05(-0.42%) |
Dec 11, 2013 | 11.83 | 11.83 | 11.41 | 11.49 | 461,250 | -0.31(-2.65%) |
Dec 10, 2013 | 12.21 | 12.22 | 11.78 | 11.80 | 301,515 | -0.43(-3.53%) |
Dec 09, 2013 | 12.10 | 12.26 | 12.06 | 12.23 | 278,041 | +0.09(+0.73%) |
Dec 06, 2013 | 12.38 | 12.38 | 12.05 | 12.14 | 419,388 | -0.04(-0.33%) |
Dec 05, 2013 | 12.26 | 12.35 | 12.02 | 12.18 | 216,893 | -0.09(-0.72%) |
Dec 04, 2013 | 12.34 | 12.55 | 12.27 | 12.27 | 373,396 | -0.21(-1.67%) |
Dec 03, 2013 | 12.86 | 12.96 | 12.40 | 12.48 | 395,676 | -0.48(-3.71%) |
Dec 02, 2013 | 12.75 | 12.98 | 12.71 | 12.96 | 459,518 | -0.01(-0.06%) |
Nov 29, 2013 | 13.00 | 13.03 | 12.87 | 12.97 | 267,576 | +0.05(+0.37%) |
Nov 27, 2013 | 12.71 | 12.95 | 12.60 | 12.92 | 290,135 | +0.23(+1.83%) |
Nov 26, 2013 | 12.50 | 12.72 | 12.42 | 12.69 | 482,665 | +0.26(+2.06%) |
Nov 25, 2013 | 12.38 | 12.54 | 12.32 | 12.43 | 298,229 | +0.09(+0.71%) |
Nov 22, 2013 | 12.06 | 12.38 | 11.98 | 12.34 | 412,730 | +0.32(+2.66%) |
Nov 21, 2013 | 11.76 | 12.11 | 11.69 | 12.02 | 367,440 | +0.29(+2.46%) |
Nov 20, 2013 | 11.67 | 11.86 | 11.64 | 11.74 | 247,584 | +0.07(+0.62%) |
Nov 19, 2013 | 11.50 | 11.82 | 11.50 | 11.66 | 478,285 | +0.14(+1.18%) |
Nov 18, 2013 | 11.80 | 11.80 | 11.51 | 11.53 | 304,532 | -0.28(-2.37%) |
Nov 15, 2013 | 11.62 | 11.82 | 11.61 | 11.81 | 342,670 | +0.19(+1.65%) |
Nov 14, 2013 | 11.90 | 11.95 | 11.53 | 11.62 | 343,113 | -0.11(-0.96%) |
Nov 12, 2013 | 11.74 | 11.84 | 11.59 | 11.73 | 199,470 | -0.01(-0.07%) |
Nov 11, 2013 | 11.74 | 11.86 | 11.62 | 11.74 | 141,279 | -0.07(-0.61%) |
Nov 08, 2013 | 11.73 | 11.93 | 11.58 | 11.81 | 384,579 | +0.05(+0.41%) |
Nov 07, 2013 | 11.97 | 12.03 | 11.73 | 11.76 | 442,094 | -0.22(-1.87%) |
Nov 06, 2013 | 12.50 | 12.55 | 11.93 | 11.98 | 686,557 | -0.38(-3.11%) |
Nov 05, 2013 | 12.79 | 12.79 | 12.27 | 12.37 | 479,865 | -0.45(-3.50%) |
Nov 04, 2013 | 12.91 | 12.97 | 12.71 | 12.82 | 773,967 | -0.15(-1.17%) |
Nov 01, 2013 | 13.16 | 13.67 | 12.65 | 12.97 | 1,234,467 | +0.17(+1.31%) |
Oct 31, 2013 | 12.13 | 13.16 | 11.80 | 12.80 | 1,499,488 | +1.59(+14.13%) |
Oct 30, 2013 | 11.77 | 11.78 | 11.21 | 11.22 | 709,428 | -0.51(-4.37%) |
Oct 29, 2013 | 12.01 | 12.01 | 11.66 | 11.73 | 450,379 | -0.28(-2.33%) |
Oct 28, 2013 | 11.84 | 12.01 | 11.75 | 12.01 | 306,620 | +0.16(+1.35%) |
Oct 25, 2013 | 11.72 | 11.94 | 11.65 | 11.85 | 250,110 | +0.21(+1.79%) |
Oct 24, 2013 | 11.62 | 11.84 | 11.56 | 11.64 | 384,023 | +0.02(+0.14%) |
Oct 23, 2013 | 11.68 | 11.88 | 11.57 | 11.62 | 319,654 | -0.14(-1.16%) |
Oct 22, 2013 | 11.50 | 11.80 | 11.35 | 11.76 | 584,409 | +0.34(+3.02%) |
Oct 21, 2013 | 11.60 | 11.62 | 11.28 | 11.42 | 310,015 | -0.16(-1.38%) |
Oct 18, 2013 | 11.47 | 11.74 | 11.38 | 11.58 | 397,721 | +0.22(+1.90%) |
Oct 17, 2013 | 10.77 | 11.36 | 10.77 | 11.36 | 353,771 | +0.55(+5.11%) |
Oct 16, 2013 | 10.67 | 10.83 | 10.54 | 10.81 | 307,578 | +0.18(+1.66%) |
Oct 15, 2013 | 10.98 | 10.98 | 10.62 | 10.63 | 372,193 | -0.42(-3.77%) |
Oct 14, 2013 | 10.84 | 11.06 | 10.82 | 11.05 | 267,748 | +0.11(+1.03%) |
Oct 11, 2013 | 10.34 | 10.95 | 10.34 | 10.94 | 283,430 | +0.50(+4.83%) |
Oct 10, 2013 | 10.36 | 10.50 | 10.24 | 10.43 | 411,350 | +0.23(+2.28%) |
Oct 09, 2013 | 9.895 | 10.26 | 9.895 | 10.20 | 399,317 | +0.30(+2.99%) |
Oct 08, 2013 | 10.28 | 10.28 | 9.899 | 9.903 | 760,152 | -0.35(-3.43%) |
Oct 07, 2013 | 10.14 | 10.38 | 10.06 | 10.26 | 478,867 | +0.07(+0.71%) |
Oct 04, 2013 | 10.17 | 10.26 | 10.13 | 10.18 | 289,689 | +0.00(+0.00%) |
Oct 03, 2013 | 10.33 | 10.40 | 10.13 | 10.18 | 443,463 | -0.18(-1.78%) |
Oct 02, 2013 | 10.72 | 10.78 | 10.36 | 10.37 | 390,370 | -0.44(-4.07%) |