Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.89 | 13.64 | 13.64 | 13.64 | 1,240,800 | +0.85(+6.65%) |
Dec 30, 2013 | 12.65 | 12.84 | 12.50 | 12.79 | 214,203 | +0.13(+1.03%) |
Dec 27, 2013 | 12.94 | 12.94 | 12.51 | 12.66 | 186,530 | -0.22(-1.71%) |
Dec 26, 2013 | 12.79 | 12.99 | 12.77 | 12.88 | 198,732 | +0.12(+0.94%) |
Dec 24, 2013 | 12.85 | 12.98 | 12.65 | 12.76 | 99,055 | -0.13(-1.01%) |
Dec 23, 2013 | 12.71 | 12.93 | 12.68 | 12.89 | 290,011 | +0.20(+1.58%) |
Dec 20, 2013 | 12.71 | 12.84 | 12.52 | 12.69 | 1,505,660 | +0.04(+0.32%) |
Dec 19, 2013 | 12.76 | 12.86 | 12.50 | 12.65 | 235,625 | -0.19(-1.48%) |
Dec 18, 2013 | 12.68 | 12.88 | 12.49 | 12.84 | 210,494 | +0.22(+1.74%) |
Dec 17, 2013 | 12.84 | 12.92 | 12.56 | 12.62 | 187,398 | -0.19(-1.48%) |
Dec 16, 2013 | 12.73 | 13.01 | 12.72 | 12.81 | 261,027 | +0.09(+0.71%) |
Dec 13, 2013 | 12.79 | 12.97 | 12.66 | 12.72 | 214,340 | +0.00(+0.00%) |
Dec 12, 2013 | 12.48 | 12.98 | 12.46 | 12.72 | 389,468 | +0.23(+1.84%) |
Dec 11, 2013 | 12.70 | 12.83 | 12.40 | 12.49 | 534,303 | -0.20(-1.58%) |
Dec 10, 2013 | 12.42 | 12.84 | 12.42 | 12.69 | 528,755 | +0.22(+1.76%) |
Dec 09, 2013 | 12.74 | 12.75 | 12.10 | 12.47 | 1,106,038 | -0.23(-1.81%) |
Dec 06, 2013 | 12.87 | 12.98 | 12.59 | 12.70 | 0 | -0.13(-1.01%) |
Dec 05, 2013 | 13.22 | 13.23 | 12.71 | 12.83 | 0 | -0.41(-3.10%) |
Dec 04, 2013 | 13.22 | 13.33 | 13.05 | 13.24 | 0 | -0.07(-0.53%) |
Dec 03, 2013 | 13.42 | 13.44 | 13.21 | 13.31 | 0 | -0.14(-1.04%) |
Dec 02, 2013 | 13.53 | 13.57 | 13.43 | 13.45 | 253,033 | -0.02(-0.15%) |
Nov 29, 2013 | 13.50 | 13.58 | 13.38 | 13.47 | 0 | +0.05(+0.37%) |
Nov 27, 2013 | 13.49 | 13.51 | 13.03 | 13.42 | 0 | -0.08(-0.59%) |
Nov 26, 2013 | 13.50 | 13.53 | 13.37 | 13.50 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 13.27 | 13.62 | 13.18 | 13.50 | 411,420 | +0.32(+2.43%) |
Nov 22, 2013 | 13.70 | 14.05 | 12.92 | 13.18 | 0 | -0.44(-3.23%) |
Nov 21, 2013 | 13.12 | 13.62 | 13.12 | 13.62 | 423,061 | +0.53(+4.05%) |
Nov 20, 2013 | 12.85 | 13.15 | 12.73 | 13.09 | 0 | +0.31(+2.43%) |
Nov 19, 2013 | 12.90 | 13.04 | 12.70 | 12.78 | 254,165 | -0.12(-0.93%) |
Nov 18, 2013 | 12.99 | 13.12 | 12.82 | 12.90 | 0 | -0.01(-0.08%) |
Nov 15, 2013 | 12.62 | 12.97 | 12.60 | 12.91 | 0 | +0.27(+2.14%) |
Nov 14, 2013 | 12.85 | 12.86 | 12.61 | 12.64 | 404,470 | -0.14(-1.10%) |
Nov 13, 2013 | 12.61 | 12.79 | 12.32 | 12.78 | 0 | +0.20(+1.59%) |
Nov 12, 2013 | 12.54 | 12.69 | 12.50 | 12.58 | 0 | +0.10(+0.80%) |
Nov 11, 2013 | 12.02 | 12.58 | 12.02 | 12.48 | 0 | +0.53(+4.44%) |
Nov 08, 2013 | 11.57 | 12.17 | 11.35 | 11.95 | 0 | +0.44(+3.82%) |
Nov 07, 2013 | 11.65 | 11.65 | 10.87 | 11.51 | 624,737 | +0.53(+4.83%) |
Nov 06, 2013 | 11.43 | 11.44 | 10.89 | 10.98 | 393,122 | -0.38(-3.35%) |
Nov 05, 2013 | 11.28 | 11.40 | 11.01 | 11.36 | 0 | +0.21(+1.88%) |
Nov 04, 2013 | 11.20 | 11.38 | 11.05 | 11.15 | 228,056 | +0.00(+0.00%) |
Nov 01, 2013 | 10.95 | 11.23 | 10.87 | 11.15 | 0 | +0.21(+1.92%) |
Oct 31, 2013 | 10.94 | 11.05 | 10.81 | 10.94 | 350,550 | -0.02(-0.18%) |
Oct 30, 2013 | 11.08 | 11.23 | 10.83 | 10.96 | 382,496 | -0.10(-0.90%) |
Oct 29, 2013 | 10.42 | 11.08 | 10.35 | 11.06 | 0 | +0.70(+6.76%) |
Oct 28, 2013 | 10.26 | 10.41 | 10.15 | 10.36 | 0 | +0.20(+1.97%) |
Oct 25, 2013 | 10.28 | 10.39 | 10.10 | 10.16 | 0 | -0.08(-0.78%) |
Oct 24, 2013 | 10.03 | 10.37 | 10.00 | 10.24 | 300,991 | +0.24(+2.40%) |
Oct 23, 2013 | 10.10 | 10.21 | 9.970 | 10.00 | 0 | -0.19(-1.86%) |
Oct 22, 2013 | 10.32 | 10.42 | 10.13 | 10.19 | 164,053 | -0.06(-0.59%) |
Oct 21, 2013 | 10.34 | 10.34 | 10.22 | 10.25 | 198,658 | -0.09(-0.87%) |
Oct 18, 2013 | 10.61 | 10.61 | 10.13 | 10.34 | 297,813 | -0.15(-1.43%) |
Oct 17, 2013 | 10.45 | 10.54 | 10.22 | 10.49 | 232,173 | +0.01(+0.10%) |
Oct 16, 2013 | 10.44 | 10.68 | 10.37 | 10.48 | 435,204 | +0.10(+0.96%) |
Oct 15, 2013 | 10.61 | 10.64 | 10.26 | 10.38 | 161,249 | -0.24(-2.26%) |
Oct 14, 2013 | 10.36 | 10.66 | 10.25 | 10.62 | 182,173 | +0.16(+1.53%) |
Oct 11, 2013 | 10.41 | 10.62 | 10.25 | 10.46 | 0 | +0.02(+0.19%) |
Oct 10, 2013 | 10.40 | 10.56 | 10.29 | 10.44 | 240,361 | +0.13(+1.26%) |
Oct 09, 2013 | 10.21 | 10.41 | 9.890 | 10.31 | 525,798 | +0.09(+0.88%) |
Oct 08, 2013 | 10.71 | 10.75 | 10.01 | 10.22 | 556,212 | -0.51(-4.75%) |
Oct 07, 2013 | 11.03 | 11.03 | 10.61 | 10.73 | 0 | -0.38(-3.42%) |
Oct 04, 2013 | 10.92 | 11.32 | 10.92 | 11.11 | 0 | +0.18(+1.65%) |
Oct 03, 2013 | 11.25 | 11.40 | 10.80 | 10.93 | 0 | -0.35(-3.10%) |
Oct 02, 2013 | 11.29 | 11.35 | 11.01 | 11.28 | 189,771 | -0.05(-0.44%) |