Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.85 | 10.72 | 10.72 | 10.72 | 1,440,370 | -0.10(-0.88%) |
Dec 30, 2013 | 10.61 | 10.90 | 10.49 | 10.82 | 1,638,452 | +0.20(+1.88%) |
Dec 27, 2013 | 11.04 | 11.14 | 10.53 | 10.62 | 2,207,623 | -0.42(-3.80%) |
Dec 26, 2013 | 10.95 | 11.19 | 10.85 | 11.04 | 2,180,291 | +0.18(+1.67%) |
Dec 24, 2013 | 10.81 | 10.88 | 10.73 | 10.86 | 655,799 | +0.04(+0.35%) |
Dec 23, 2013 | 10.86 | 10.96 | 10.76 | 10.82 | 1,128,493 | +0.02(+0.18%) |
Dec 20, 2013 | 10.52 | 10.85 | 10.48 | 10.80 | 7,110,839 | +0.31(+3.00%) |
Dec 19, 2013 | 10.49 | 10.58 | 10.42 | 10.48 | 2,084,897 | -0.05(-0.45%) |
Dec 18, 2013 | 10.47 | 10.69 | 10.29 | 10.53 | 2,401,780 | +0.10(+1.00%) |
Dec 17, 2013 | 10.65 | 10.70 | 10.40 | 10.43 | 2,342,339 | -0.23(-2.14%) |
Dec 16, 2013 | 10.69 | 10.88 | 10.62 | 10.66 | 1,396,644 | +0.05(+0.45%) |
Dec 13, 2013 | 10.60 | 10.78 | 10.58 | 10.61 | 1,766,336 | +0.05(+0.45%) |
Dec 12, 2013 | 10.81 | 10.96 | 10.54 | 10.56 | 1,577,503 | -0.17(-1.60%) |
Dec 11, 2013 | 10.99 | 11.01 | 10.58 | 10.73 | 1,559,184 | -0.24(-2.17%) |
Dec 10, 2013 | 11.06 | 11.19 | 10.87 | 10.97 | 1,485,192 | -0.13(-1.20%) |
Dec 09, 2013 | 10.96 | 11.22 | 10.96 | 11.10 | 1,436,077 | +0.18(+1.66%) |
Dec 06, 2013 | 10.87 | 10.94 | 10.69 | 10.92 | 1,156,450 | +0.17(+1.59%) |
Dec 05, 2013 | 10.77 | 10.93 | 10.63 | 10.75 | 1,500,711 | -0.05(-0.44%) |
Dec 04, 2013 | 10.54 | 11.02 | 10.49 | 10.80 | 3,853,232 | +0.29(+2.72%) |
Dec 03, 2013 | 10.58 | 10.76 | 10.48 | 10.51 | 1,870,261 | -0.10(-0.90%) |
Dec 02, 2013 | 10.88 | 10.96 | 10.51 | 10.61 | 2,428,461 | -0.30(-2.71%) |
Nov 29, 2013 | 10.98 | 11.00 | 10.62 | 10.90 | 1,748,752 | -0.05(-0.43%) |
Nov 27, 2013 | 10.03 | 10.95 | 9.942 | 10.95 | 5,787,905 | +0.99(+9.94%) |
Nov 26, 2013 | 9.570 | 10.03 | 9.570 | 9.961 | 2,902,796 | +0.39(+4.08%) |
Nov 25, 2013 | 9.703 | 9.713 | 9.408 | 9.570 | 2,260,095 | -0.05(-0.50%) |
Nov 22, 2013 | 9.561 | 9.694 | 9.513 | 9.618 | 1,314,462 | +0.04(+0.40%) |
Nov 21, 2013 | 9.332 | 9.627 | 9.332 | 9.580 | 1,637,111 | +0.28(+2.97%) |
Nov 20, 2013 | 9.437 | 9.694 | 9.284 | 9.304 | 1,796,709 | -0.10(-1.11%) |
Nov 19, 2013 | 9.542 | 9.665 | 9.399 | 9.408 | 2,127,704 | -0.16(-1.69%) |
Nov 18, 2013 | 9.875 | 10.07 | 9.523 | 9.570 | 2,443,224 | -0.29(-2.90%) |
Nov 15, 2013 | 9.789 | 10.06 | 9.703 | 9.856 | 2,503,497 | +0.09(+0.88%) |
Nov 14, 2013 | 9.799 | 9.922 | 9.665 | 9.770 | 1,771,032 | -0.04(-0.39%) |
Nov 13, 2013 | 9.494 | 9.818 | 9.475 | 9.808 | 1,954,590 | +0.18(+1.88%) |
Nov 12, 2013 | 9.551 | 9.684 | 9.446 | 9.627 | 1,961,981 | +0.04(+0.40%) |
Nov 11, 2013 | 9.551 | 9.675 | 9.427 | 9.589 | 1,746,930 | +0.00(+0.00%) |
Nov 08, 2013 | 9.418 | 9.694 | 9.284 | 9.589 | 2,555,034 | +0.20(+2.13%) |
Nov 07, 2013 | 9.761 | 9.789 | 9.351 | 9.389 | 4,021,516 | -0.37(-3.80%) |
Nov 06, 2013 | 9.675 | 9.818 | 9.561 | 9.761 | 3,651,704 | +0.10(+0.99%) |
Nov 05, 2013 | 9.637 | 9.789 | 9.513 | 9.665 | 4,346,912 | -0.06(-0.59%) |
Nov 04, 2013 | 9.780 | 9.980 | 9.618 | 9.723 | 3,936,325 | -0.10(-1.07%) |
Nov 01, 2013 | 10.10 | 10.26 | 9.818 | 9.827 | 4,636,418 | -0.23(-2.27%) |
Oct 31, 2013 | 11.70 | 11.83 | 9.856 | 10.06 | 15,984,861 | -2.30(-18.64%) |
Oct 30, 2013 | 12.59 | 12.80 | 12.07 | 12.36 | 3,826,574 | -0.22(-1.74%) |
Oct 29, 2013 | 12.66 | 12.76 | 12.45 | 12.58 | 2,716,413 | -0.04(-0.30%) |
Oct 28, 2013 | 13.17 | 13.25 | 12.39 | 12.62 | 2,863,823 | -0.58(-4.40%) |
Oct 25, 2013 | 13.28 | 13.30 | 13.00 | 13.20 | 1,057,763 | -0.07(-0.50%) |
Oct 24, 2013 | 12.98 | 13.43 | 12.97 | 13.26 | 1,761,715 | +0.28(+2.13%) |
Oct 23, 2013 | 13.09 | 13.21 | 12.91 | 12.99 | 1,914,628 | -0.19(-1.44%) |
Oct 22, 2013 | 13.19 | 13.43 | 12.87 | 13.18 | 3,825,126 | +0.11(+0.87%) |
Oct 21, 2013 | 13.38 | 13.55 | 13.05 | 13.06 | 2,079,055 | -0.30(-2.28%) |
Oct 18, 2013 | 13.58 | 13.66 | 13.34 | 13.37 | 1,489,393 | -0.07(-0.50%) |
Oct 17, 2013 | 13.25 | 13.44 | 13.07 | 13.44 | 1,353,367 | +0.08(+0.57%) |
Oct 16, 2013 | 13.24 | 13.43 | 13.19 | 13.36 | 1,151,441 | +0.26(+1.96%) |
Oct 15, 2013 | 13.28 | 13.42 | 13.05 | 13.10 | 1,294,239 | -0.27(-1.99%) |
Oct 14, 2013 | 13.26 | 13.46 | 13.10 | 13.37 | 953,260 | +0.03(+0.21%) |
Oct 11, 2013 | 12.98 | 13.49 | 12.98 | 13.34 | 1,369,811 | +0.25(+1.89%) |
Oct 10, 2013 | 13.02 | 13.23 | 12.76 | 13.09 | 2,713,585 | +0.55(+4.40%) |
Oct 09, 2013 | 12.84 | 12.91 | 12.27 | 12.54 | 2,143,034 | -0.26(-2.01%) |
Oct 08, 2013 | 13.18 | 13.36 | 12.55 | 12.80 | 2,816,375 | -0.41(-3.10%) |
Oct 07, 2013 | 13.28 | 13.50 | 13.15 | 13.21 | 1,802,397 | -0.22(-1.63%) |
Oct 04, 2013 | 13.56 | 13.83 | 13.41 | 13.43 | 5,177,486 | -0.17(-1.26%) |
Oct 03, 2013 | 13.72 | 14.05 | 13.37 | 13.60 | 1,509,094 | -0.17(-1.24%) |
Oct 02, 2013 | 13.55 | 13.86 | 13.36 | 13.77 | 1,093,687 | +0.10(+0.77%) |