Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.48 | 14.62 | 14.62 | 14.62 | 1,259,362 | +0.08(+0.57%) |
Dec 30, 2013 | 14.52 | 14.73 | 14.41 | 14.53 | 1,381,405 | -0.03(-0.23%) |
Dec 27, 2013 | 14.85 | 14.92 | 14.53 | 14.57 | 1,337,404 | -0.26(-1.78%) |
Dec 26, 2013 | 14.65 | 14.85 | 14.54 | 14.83 | 1,339,114 | +0.29(+1.99%) |
Dec 24, 2013 | 14.47 | 14.64 | 14.39 | 14.54 | 1,262,614 | +0.19(+1.32%) |
Dec 23, 2013 | 14.43 | 14.57 | 14.07 | 14.35 | 2,742,611 | +0.12(+0.84%) |
Dec 20, 2013 | 13.82 | 14.62 | 13.71 | 14.23 | 5,085,523 | +0.48(+3.51%) |
Dec 19, 2013 | 14.24 | 14.36 | 13.74 | 13.75 | 4,061,563 | -0.47(-3.31%) |
Dec 18, 2013 | 13.57 | 14.24 | 13.36 | 14.22 | 7,551,239 | +0.92(+6.95%) |
Dec 17, 2013 | 13.08 | 13.45 | 12.71 | 13.29 | 6,107,828 | +0.53(+4.14%) |
Dec 16, 2013 | 12.67 | 12.82 | 12.56 | 12.77 | 2,067,705 | +0.28(+2.25%) |
Dec 13, 2013 | 12.40 | 12.63 | 12.31 | 12.49 | 2,261,257 | +0.12(+1.00%) |
Dec 12, 2013 | 12.22 | 12.63 | 12.09 | 12.36 | 2,151,678 | +0.09(+0.74%) |
Dec 11, 2013 | 12.80 | 12.84 | 12.17 | 12.27 | 2,004,736 | -0.51(-4.00%) |
Dec 10, 2013 | 12.63 | 12.88 | 12.52 | 12.78 | 1,722,985 | +0.16(+1.24%) |
Dec 09, 2013 | 12.59 | 12.70 | 12.51 | 12.63 | 1,948,619 | +0.07(+0.59%) |
Dec 06, 2013 | 12.75 | 12.79 | 12.52 | 12.55 | 0 | -0.02(-0.13%) |
Dec 05, 2013 | 12.31 | 12.62 | 12.23 | 12.57 | 2,166,610 | +0.22(+1.80%) |
Dec 04, 2013 | 12.18 | 12.57 | 12.06 | 12.35 | 0 | +0.07(+0.61%) |
Dec 03, 2013 | 12.32 | 12.38 | 12.16 | 12.27 | 0 | -0.10(-0.80%) |
Dec 02, 2013 | 12.62 | 12.71 | 12.28 | 12.37 | 3,144,825 | -0.27(-2.15%) |
Nov 29, 2013 | 12.52 | 12.82 | 12.46 | 12.64 | 0 | +0.22(+1.79%) |
Nov 27, 2013 | 12.47 | 12.54 | 12.29 | 12.42 | 0 | -0.01(-0.07%) |
Nov 26, 2013 | 11.97 | 12.49 | 11.88 | 12.43 | 0 | +0.55(+4.66%) |
Nov 25, 2013 | 11.97 | 12.38 | 11.83 | 11.88 | 3,450,368 | +0.04(+0.35%) |
Nov 22, 2013 | 11.07 | 12.04 | 10.99 | 11.83 | 0 | +0.86(+7.82%) |
Nov 21, 2013 | 10.81 | 11.17 | 10.79 | 10.98 | 3,365,892 | +0.19(+1.76%) |
Nov 20, 2013 | 10.89 | 10.98 | 10.76 | 10.79 | 0 | -0.11(-0.99%) |
Nov 19, 2013 | 10.93 | 11.03 | 10.77 | 10.89 | 1,007,094 | -0.04(-0.38%) |
Nov 18, 2013 | 11.30 | 11.34 | 10.89 | 10.93 | 0 | -0.28(-2.50%) |
Nov 15, 2013 | 11.21 | 11.30 | 11.10 | 11.22 | 0 | -0.01(-0.07%) |
Nov 14, 2013 | 11.31 | 11.36 | 11.10 | 11.22 | 1,194,417 | -0.04(-0.37%) |
Nov 12, 2013 | 11.54 | 11.55 | 11.22 | 11.26 | 0 | -0.27(-2.36%) |
Nov 11, 2013 | 11.55 | 11.69 | 11.39 | 11.54 | 0 | -0.06(-0.50%) |
Nov 08, 2013 | 11.32 | 11.82 | 11.32 | 11.59 | 0 | +0.26(+2.34%) |
Nov 07, 2013 | 11.58 | 11.69 | 11.22 | 11.33 | 2,278,442 | -0.18(-1.58%) |
Nov 06, 2013 | 11.64 | 11.71 | 11.49 | 11.51 | 1,001,533 | -0.02(-0.14%) |
Nov 05, 2013 | 11.55 | 11.57 | 11.31 | 11.53 | 1,821,543 | +0.08(+0.72%) |
Nov 04, 2013 | 11.55 | 11.64 | 11.40 | 11.45 | 1,586,825 | -0.04(-0.36%) |
Nov 01, 2013 | 11.50 | 11.58 | 11.10 | 11.49 | 0 | +0.02(+0.14%) |
Oct 31, 2013 | 11.56 | 11.63 | 11.38 | 11.47 | 0 | -0.07(-0.57%) |
Oct 30, 2013 | 11.91 | 11.97 | 11.53 | 11.54 | 1,818,764 | -0.35(-2.92%) |
Oct 29, 2013 | 11.78 | 11.96 | 11.69 | 11.88 | 0 | +0.20(+1.69%) |
Oct 28, 2013 | 11.69 | 11.97 | 11.50 | 11.69 | 0 | +0.12(+1.07%) |
Oct 25, 2013 | 11.56 | 12.59 | 11.46 | 11.56 | 0 | +0.64(+5.82%) |
Oct 24, 2013 | 10.88 | 11.06 | 10.82 | 10.93 | 1,748,172 | +0.01(+0.08%) |
Oct 23, 2013 | 10.73 | 11.03 | 10.72 | 10.92 | 1,475,573 | +0.10(+0.92%) |
Oct 22, 2013 | 10.79 | 10.98 | 10.61 | 10.82 | 2,024,113 | -0.31(-2.75%) |
Oct 21, 2013 | 10.91 | 11.25 | 10.81 | 11.12 | 1,835,438 | +0.29(+2.67%) |
Oct 18, 2013 | 10.64 | 11.05 | 10.55 | 10.84 | 2,539,707 | +0.35(+3.39%) |
Oct 17, 2013 | 10.22 | 10.49 | 10.13 | 10.48 | 1,284,731 | +0.24(+2.34%) |
Oct 16, 2013 | 10.26 | 10.38 | 10.18 | 10.24 | 1,589,036 | +0.06(+0.57%) |
Oct 15, 2013 | 10.11 | 10.22 | 9.986 | 10.18 | 1,376,102 | +0.08(+0.82%) |
Oct 14, 2013 | 9.821 | 10.10 | 9.680 | 10.10 | 1,136,424 | +0.20(+2.00%) |
Oct 11, 2013 | 9.697 | 9.903 | 9.565 | 9.903 | 0 | +0.23(+2.39%) |
Oct 10, 2013 | 9.424 | 9.812 | 9.309 | 9.672 | 1,855,030 | +0.49(+5.30%) |
Oct 09, 2013 | 8.995 | 9.288 | 8.764 | 9.185 | 1,685,823 | +0.21(+2.30%) |
Oct 08, 2013 | 9.309 | 9.433 | 8.946 | 8.979 | 1,377,565 | -0.31(-3.29%) |
Oct 07, 2013 | 9.672 | 9.697 | 9.284 | 9.284 | 0 | -0.55(-5.62%) |
Oct 04, 2013 | 10.00 | 10.04 | 9.730 | 9.837 | 0 | -0.11(-1.08%) |
Oct 03, 2013 | 9.953 | 10.04 | 9.614 | 9.944 | 0 | -0.08(-0.82%) |
Oct 02, 2013 | 10.07 | 10.25 | 9.986 | 10.03 | 1,602,126 | -0.23(-2.25%) |