Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.42 | 19.71 | 19.26 | 19.34 | 577,037 | -0.57(-2.86%) |
Jan 30, 2014 | 19.62 | 20.74 | 19.45 | 19.91 | 1,192,666 | +0.58(+3.00%) |
Jan 29, 2014 | 18.75 | 19.94 | 18.58 | 19.33 | 1,098,811 | +0.23(+1.20%) |
Jan 28, 2014 | 18.65 | 19.41 | 18.60 | 19.10 | 692,655 | +0.58(+3.13%) |
Jan 27, 2014 | 19.07 | 19.34 | 17.81 | 18.52 | 1,189,680 | -0.40(-2.11%) |
Jan 24, 2014 | 19.19 | 19.48 | 18.80 | 18.92 | 856,918 | -0.45(-2.32%) |
Jan 23, 2014 | 19.30 | 19.68 | 18.84 | 19.37 | 688,233 | +0.02(+0.10%) |
Jan 22, 2014 | 19.83 | 20.13 | 19.29 | 19.35 | 988,168 | -0.40(-2.03%) |
Jan 21, 2014 | 19.85 | 20.06 | 19.33 | 19.75 | 799,253 | +0.10(+0.51%) |
Jan 17, 2014 | 19.82 | 19.65 | 19.65 | 19.65 | 924,600 | -0.19(-0.96%) |
Jan 16, 2014 | 19.41 | 20.33 | 19.20 | 19.84 | 875,247 | +0.46(+2.37%) |
Jan 15, 2014 | 18.60 | 19.67 | 18.36 | 19.38 | 1,075,614 | +0.78(+4.19%) |
Jan 14, 2014 | 18.25 | 18.94 | 18.24 | 18.60 | 720,691 | +0.34(+1.86%) |
Jan 13, 2014 | 18.25 | 19.71 | 17.77 | 18.26 | 1,550,080 | -0.81(-4.25%) |
Jan 10, 2014 | 18.68 | 19.40 | 18.21 | 19.07 | 2,655,134 | +0.19(+1.01%) |
Jan 09, 2014 | 15.70 | 19.12 | 15.70 | 18.88 | 10,376,832 | +5.23(+38.32%) |
Jan 08, 2014 | 13.14 | 13.80 | 13.14 | 13.65 | 627,903 | +0.29(+2.17%) |
Jan 07, 2014 | 13.37 | 13.54 | 13.07 | 13.36 | 530,331 | +0.11(+0.83%) |
Jan 06, 2014 | 13.56 | 13.56 | 12.88 | 13.25 | 608,315 | -0.31(-2.29%) |
Jan 03, 2014 | 13.82 | 13.90 | 13.50 | 13.56 | 430,218 | -0.23(-1.67%) |
Jan 02, 2014 | 13.81 | 14.00 | 13.37 | 13.79 | 694,520 | -0.10(-0.72%) |
Dec 31, 2013 | 14.10 | 13.89 | 13.89 | 13.89 | 658,800 | -0.19(-1.35%) |
Dec 30, 2013 | 13.99 | 14.14 | 13.69 | 14.08 | 306,706 | +0.04(+0.28%) |
Dec 27, 2013 | 14.22 | 14.33 | 13.89 | 14.04 | 550,618 | -0.10(-0.71%) |
Dec 26, 2013 | 14.20 | 14.60 | 13.91 | 14.14 | 639,128 | +0.01(+0.07%) |
Dec 24, 2013 | 14.31 | 14.35 | 13.65 | 14.13 | 445,049 | -0.25(-1.74%) |
Dec 23, 2013 | 13.93 | 14.50 | 13.88 | 14.38 | 1,319,086 | +0.64(+4.66%) |
Dec 20, 2013 | 12.92 | 13.82 | 12.77 | 13.74 | 1,967,351 | +0.81(+6.26%) |
Dec 19, 2013 | 12.59 | 12.93 | 12.50 | 12.93 | 960,189 | +0.32(+2.54%) |
Dec 18, 2013 | 12.41 | 12.83 | 12.24 | 12.61 | 924,672 | +0.24(+1.94%) |
Dec 17, 2013 | 12.56 | 12.74 | 12.37 | 12.37 | 698,085 | -0.16(-1.28%) |
Dec 16, 2013 | 12.19 | 12.75 | 12.15 | 12.53 | 438,108 | +0.34(+2.79%) |
Dec 13, 2013 | 12.12 | 12.38 | 12.03 | 12.19 | 287,580 | +0.07(+0.58%) |
Dec 12, 2013 | 12.01 | 12.42 | 11.97 | 12.12 | 555,858 | +0.09(+0.75%) |
Dec 11, 2013 | 12.41 | 12.42 | 11.88 | 12.03 | 816,671 | -0.33(-2.67%) |
Dec 10, 2013 | 12.35 | 12.37 | 11.79 | 12.36 | 908,052 | -0.04(-0.32%) |
Dec 09, 2013 | 12.57 | 12.97 | 12.16 | 12.40 | 666,620 | -0.07(-0.56%) |
Dec 06, 2013 | 13.00 | 13.06 | 11.91 | 12.47 | 0 | -0.26(-2.04%) |
Dec 05, 2013 | 12.78 | 13.08 | 12.57 | 12.73 | 0 | -0.04(-0.31%) |
Dec 04, 2013 | 12.35 | 12.90 | 12.21 | 12.77 | 0 | +0.27(+2.16%) |
Dec 03, 2013 | 11.83 | 12.58 | 11.82 | 12.50 | 2,230,174 | +0.68(+5.75%) |
Dec 02, 2013 | 12.03 | 12.21 | 11.36 | 11.82 | 927,563 | -0.39(-3.19%) |
Nov 29, 2013 | 11.85 | 12.57 | 11.76 | 12.21 | 0 | +0.47(+4.00%) |
Nov 27, 2013 | 11.84 | 11.90 | 11.63 | 11.74 | 0 | -0.04(-0.34%) |
Nov 26, 2013 | 11.65 | 12.06 | 11.65 | 11.78 | 0 | +0.18(+1.55%) |
Nov 25, 2013 | 11.36 | 12.00 | 11.30 | 11.60 | 813,130 | +0.31(+2.75%) |
Nov 22, 2013 | 10.98 | 11.54 | 10.98 | 11.29 | 0 | +0.41(+3.77%) |
Nov 21, 2013 | 10.30 | 10.97 | 10.27 | 10.88 | 576,720 | +0.65(+6.35%) |
Nov 20, 2013 | 10.19 | 10.41 | 10.05 | 10.23 | 0 | +0.07(+0.69%) |
Nov 19, 2013 | 10.02 | 10.19 | 9.724 | 10.16 | 491,207 | +0.11(+1.09%) |
Nov 18, 2013 | 10.55 | 10.74 | 10.01 | 10.05 | 0 | -0.47(-4.47%) |
Nov 15, 2013 | 9.950 | 10.52 | 9.890 | 10.52 | 0 | +0.58(+5.84%) |
Nov 14, 2013 | 10.35 | 10.38 | 9.750 | 9.940 | 654,852 | -0.39(-3.78%) |
Nov 13, 2013 | 9.500 | 10.34 | 9.400 | 10.33 | 0 | +0.74(+7.72%) |
Nov 12, 2013 | 9.650 | 9.900 | 9.284 | 9.590 | 0 | -0.10(-1.03%) |
Nov 11, 2013 | 9.710 | 9.730 | 9.440 | 9.690 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 9.250 | 9.920 | 9.250 | 9.690 | 0 | +0.51(+5.56%) |
Nov 07, 2013 | 9.220 | 9.330 | 8.930 | 9.180 | 1,164,499 | -0.02(-0.22%) |
Nov 06, 2013 | 9.950 | 9.998 | 9.100 | 9.200 | 1,735,699 | -0.71(-7.16%) |
Nov 05, 2013 | 9.940 | 10.10 | 9.770 | 9.910 | 625,005 | -0.05(-0.50%) |
Nov 04, 2013 | 9.570 | 9.980 | 9.330 | 9.960 | 827,542 | +0.49(+5.17%) |