Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.03 | 12.95 | 12.95 | 12.95 | 1,935,200 | +0.18(+1.41%) |
Dec 30, 2013 | 12.68 | 12.89 | 12.58 | 12.77 | 1,543,589 | +0.11(+0.87%) |
Dec 27, 2013 | 13.16 | 13.27 | 12.61 | 12.66 | 1,612,581 | -0.45(-3.43%) |
Dec 26, 2013 | 13.03 | 13.27 | 12.99 | 13.11 | 916,419 | +0.10(+0.77%) |
Dec 24, 2013 | 12.97 | 13.15 | 12.88 | 13.01 | 623,679 | +0.03(+0.23%) |
Dec 23, 2013 | 13.10 | 13.36 | 12.87 | 12.98 | 1,573,539 | -0.04(-0.31%) |
Dec 20, 2013 | 13.29 | 13.53 | 12.93 | 13.02 | 4,641,094 | -0.34(-2.54%) |
Dec 19, 2013 | 12.97 | 13.58 | 12.95 | 13.36 | 2,843,280 | +0.37(+2.85%) |
Dec 18, 2013 | 12.88 | 13.11 | 12.62 | 12.99 | 4,996,689 | +0.53(+4.25%) |
Dec 17, 2013 | 12.53 | 12.67 | 12.31 | 12.46 | 1,297,081 | -0.04(-0.32%) |
Dec 16, 2013 | 12.20 | 12.53 | 12.17 | 12.50 | 2,132,429 | +0.33(+2.71%) |
Dec 13, 2013 | 12.29 | 12.47 | 12.10 | 12.17 | 1,073,390 | -0.06(-0.49%) |
Dec 12, 2013 | 12.08 | 12.47 | 12.05 | 12.23 | 1,391,585 | +0.12(+0.99%) |
Dec 11, 2013 | 12.77 | 12.92 | 11.96 | 12.11 | 2,576,624 | -0.65(-5.09%) |
Dec 10, 2013 | 12.53 | 12.87 | 12.44 | 12.76 | 1,294,035 | +0.17(+1.35%) |
Dec 09, 2013 | 12.80 | 12.94 | 12.41 | 12.59 | 1,296,551 | -0.16(-1.25%) |
Dec 06, 2013 | 13.21 | 13.51 | 12.59 | 12.75 | 0 | -0.19(-1.47%) |
Dec 05, 2013 | 14.56 | 14.84 | 12.51 | 12.94 | 8,249,535 | -1.74(-11.85%) |
Dec 04, 2013 | 14.42 | 14.80 | 14.36 | 14.68 | 0 | +0.21(+1.45%) |
Dec 03, 2013 | 14.46 | 14.59 | 14.24 | 14.47 | 2,694,220 | -0.12(-0.82%) |
Dec 02, 2013 | 13.99 | 14.87 | 13.91 | 14.59 | 5,514,797 | +0.70(+5.04%) |
Nov 29, 2013 | 13.30 | 14.10 | 13.21 | 13.89 | 0 | +0.61(+4.59%) |
Nov 27, 2013 | 13.29 | 13.40 | 12.92 | 13.28 | 0 | -0.04(-0.30%) |
Nov 26, 2013 | 12.74 | 13.37 | 12.60 | 13.32 | 2,522,502 | +0.56(+4.39%) |
Nov 25, 2013 | 13.00 | 13.04 | 12.67 | 12.76 | 1,465,572 | -0.09(-0.70%) |
Nov 22, 2013 | 12.84 | 13.00 | 12.69 | 12.85 | 0 | +0.04(+0.31%) |
Nov 21, 2013 | 12.37 | 12.85 | 12.36 | 12.81 | 1,982,768 | +0.49(+3.98%) |
Nov 20, 2013 | 12.37 | 12.59 | 12.18 | 12.32 | 0 | -0.08(-0.65%) |
Nov 19, 2013 | 12.27 | 12.64 | 12.22 | 12.40 | 1,987,695 | +0.18(+1.47%) |
Nov 18, 2013 | 12.78 | 12.83 | 12.14 | 12.22 | 1,914,778 | -0.54(-4.23%) |
Nov 15, 2013 | 12.61 | 12.84 | 12.54 | 12.76 | 0 | +0.16(+1.27%) |
Nov 14, 2013 | 12.94 | 13.00 | 12.35 | 12.60 | 2,410,031 | -0.09(-0.71%) |
Nov 13, 2013 | 12.84 | 12.99 | 12.52 | 12.69 | 0 | -0.38(-2.91%) |
Nov 12, 2013 | 12.35 | 13.13 | 12.35 | 13.07 | 0 | +0.59(+4.73%) |
Nov 11, 2013 | 13.00 | 13.00 | 12.16 | 12.48 | 3,828,415 | -0.51(-3.93%) |
Nov 08, 2013 | 13.23 | 13.43 | 12.54 | 12.99 | 0 | -0.21(-1.55%) |
Nov 07, 2013 | 14.45 | 14.75 | 13.13 | 13.20 | 6,985,570 | -1.08(-7.60%) |
Nov 06, 2013 | 13.34 | 14.49 | 13.11 | 14.28 | 9,323,282 | +1.10(+8.35%) |
Nov 05, 2013 | 13.01 | 14.07 | 12.67 | 13.18 | 14,661,786 | +2.08(+18.73%) |
Nov 04, 2013 | 11.10 | 11.33 | 10.83 | 11.10 | 2,927,209 | +0.46(+4.32%) |
Nov 01, 2013 | 10.50 | 10.94 | 10.40 | 10.64 | 0 | +0.29(+2.80%) |
Oct 31, 2013 | 10.28 | 10.50 | 10.01 | 10.35 | 1,273,964 | +0.03(+0.29%) |
Oct 30, 2013 | 10.78 | 10.83 | 10.17 | 10.32 | 1,786,253 | -0.47(-4.36%) |
Oct 29, 2013 | 10.88 | 10.96 | 10.69 | 10.79 | 0 | -0.09(-0.83%) |
Oct 28, 2013 | 10.85 | 11.24 | 10.57 | 10.88 | 0 | +0.07(+0.65%) |
Oct 25, 2013 | 10.79 | 10.98 | 10.62 | 10.81 | 0 | +0.02(+0.19%) |
Oct 24, 2013 | 10.75 | 11.09 | 10.75 | 10.79 | 2,036,185 | +0.07(+0.65%) |
Oct 23, 2013 | 10.90 | 11.02 | 10.62 | 10.72 | 1,156,474 | -0.26(-2.37%) |
Oct 22, 2013 | 11.00 | 11.13 | 10.53 | 10.98 | 2,149,668 | +0.11(+1.01%) |
Oct 21, 2013 | 11.49 | 11.60 | 10.73 | 10.87 | 2,944,358 | -0.39(-3.46%) |
Oct 18, 2013 | 11.84 | 11.90 | 11.04 | 11.26 | 5,329,693 | -0.33(-2.85%) |
Oct 17, 2013 | 10.70 | 11.79 | 10.70 | 11.59 | 9,658,891 | +1.10(+10.49%) |
Oct 16, 2013 | 8.890 | 10.58 | 8.870 | 10.49 | 9,472,838 | +1.73(+19.75%) |
Oct 15, 2013 | 8.960 | 9.000 | 8.610 | 8.760 | 3,385,374 | -0.25(-2.77%) |
Oct 14, 2013 | 9.240 | 9.298 | 9.000 | 9.010 | 2,232,480 | -0.33(-3.52%) |
Oct 11, 2013 | 9.400 | 9.410 | 9.210 | 9.339 | 0 | -0.05(-0.54%) |
Oct 10, 2013 | 9.390 | 9.770 | 9.370 | 9.390 | 1,988,911 | +0.14(+1.51%) |
Oct 09, 2013 | 9.530 | 9.640 | 9.220 | 9.250 | 0 | -0.13(-1.39%) |
Oct 08, 2013 | 10.39 | 10.49 | 9.350 | 9.380 | 4,347,310 | -0.66(-6.57%) |
Oct 07, 2013 | 10.28 | 10.37 | 10.01 | 10.04 | 0 | -0.30(-2.90%) |
Oct 04, 2013 | 10.24 | 10.56 | 10.13 | 10.34 | 1,485,460 | +0.13(+1.27%) |
Oct 03, 2013 | 10.43 | 10.58 | 10.15 | 10.21 | 0 | -0.21(-2.02%) |
Oct 02, 2013 | 10.61 | 10.92 | 10.34 | 10.42 | 4,640,580 | +0.03(+0.29%) |