Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.18 | 14.20 | 14.20 | 14.20 | 314,467 | -0.01(-0.06%) |
Dec 30, 2013 | 13.66 | 14.36 | 13.66 | 14.21 | 451,235 | +0.44(+3.17%) |
Dec 27, 2013 | 13.92 | 13.92 | 13.56 | 13.78 | 207,622 | -0.09(-0.68%) |
Dec 26, 2013 | 13.65 | 13.99 | 13.59 | 13.87 | 324,704 | +0.31(+2.27%) |
Dec 24, 2013 | 13.59 | 13.80 | 13.50 | 13.56 | 204,375 | +0.06(+0.44%) |
Dec 23, 2013 | 13.20 | 13.61 | 13.17 | 13.50 | 300,709 | +0.31(+2.34%) |
Dec 20, 2013 | 12.94 | 13.21 | 12.93 | 13.19 | 539,591 | +0.29(+2.26%) |
Dec 19, 2013 | 12.86 | 12.98 | 12.79 | 12.90 | 261,986 | -0.04(-0.33%) |
Dec 18, 2013 | 12.84 | 13.02 | 12.82 | 12.94 | 341,771 | +0.10(+0.80%) |
Dec 17, 2013 | 12.25 | 12.90 | 12.19 | 12.84 | 627,412 | +0.57(+4.61%) |
Dec 16, 2013 | 12.26 | 12.44 | 12.17 | 12.28 | 231,158 | +0.02(+0.14%) |
Dec 13, 2013 | 12.26 | 12.36 | 12.24 | 12.26 | 121,763 | +0.01(+0.07%) |
Dec 12, 2013 | 12.16 | 12.30 | 11.97 | 12.25 | 178,564 | +0.11(+0.92%) |
Dec 11, 2013 | 12.38 | 12.52 | 12.03 | 12.14 | 282,744 | -0.25(-2.01%) |
Dec 10, 2013 | 12.16 | 12.40 | 12.11 | 12.39 | 295,266 | +0.25(+2.10%) |
Dec 09, 2013 | 12.22 | 12.32 | 11.94 | 12.13 | 230,396 | -0.14(-1.18%) |
Dec 06, 2013 | 12.44 | 12.45 | 12.16 | 12.28 | 178,830 | -0.03(-0.28%) |
Dec 05, 2013 | 12.16 | 12.40 | 12.04 | 12.31 | 225,460 | +0.11(+0.90%) |
Dec 04, 2013 | 12.33 | 12.56 | 12.03 | 12.20 | 172,816 | -0.19(-1.51%) |
Dec 03, 2013 | 12.20 | 12.46 | 12.18 | 12.39 | 241,927 | +0.16(+1.32%) |
Dec 02, 2013 | 13.00 | 13.14 | 12.12 | 12.23 | 577,189 | -0.78(-6.01%) |
Nov 29, 2013 | 12.85 | 13.09 | 12.66 | 13.01 | 249,829 | +0.16(+1.26%) |
Nov 27, 2013 | 12.53 | 12.87 | 12.51 | 12.85 | 313,721 | +0.29(+2.30%) |
Nov 26, 2013 | 12.42 | 12.62 | 12.40 | 12.56 | 158,000 | +0.12(+0.96%) |
Nov 25, 2013 | 12.26 | 12.62 | 12.22 | 12.44 | 265,373 | +0.19(+1.53%) |
Nov 22, 2013 | 12.23 | 12.30 | 12.12 | 12.25 | 154,645 | +0.03(+0.21%) |
Nov 21, 2013 | 12.11 | 12.23 | 11.98 | 12.23 | 208,133 | +0.16(+1.34%) |
Nov 20, 2013 | 11.43 | 12.09 | 11.36 | 12.06 | 639,557 | +0.65(+5.73%) |
Nov 19, 2013 | 11.58 | 11.72 | 11.35 | 11.41 | 169,369 | -0.14(-1.25%) |
Nov 18, 2013 | 11.39 | 11.68 | 11.34 | 11.55 | 202,047 | +0.24(+2.10%) |
Nov 15, 2013 | 11.20 | 11.36 | 11.18 | 11.32 | 135,541 | +0.10(+0.91%) |
Nov 14, 2013 | 11.26 | 11.27 | 11.12 | 11.22 | 101,105 | -0.01(-0.08%) |
Nov 13, 2013 | 11.03 | 11.24 | 11.03 | 11.22 | 128,287 | +0.14(+1.23%) |
Nov 12, 2013 | 11.10 | 11.15 | 11.00 | 11.09 | 134,571 | -0.07(-0.61%) |
Nov 11, 2013 | 11.01 | 11.17 | 10.93 | 11.16 | 151,407 | +0.16(+1.47%) |
Nov 08, 2013 | 10.78 | 11.16 | 10.76 | 10.99 | 260,709 | +0.27(+2.54%) |
Nov 07, 2013 | 10.82 | 10.85 | 10.68 | 10.72 | 172,014 | -0.08(-0.79%) |
Nov 06, 2013 | 11.08 | 11.08 | 10.75 | 10.81 | 289,433 | -0.20(-1.78%) |
Nov 05, 2013 | 10.99 | 11.08 | 10.76 | 11.00 | 224,930 | -0.01(-0.08%) |
Nov 04, 2013 | 11.23 | 11.27 | 10.96 | 11.01 | 267,488 | -0.25(-2.26%) |
Nov 01, 2013 | 10.97 | 11.31 | 10.78 | 11.27 | 516,178 | +0.26(+2.39%) |
Oct 31, 2013 | 10.20 | 11.16 | 10.09 | 11.00 | 876,923 | +0.94(+9.38%) |
Oct 30, 2013 | 10.26 | 10.27 | 9.983 | 10.06 | 162,956 | -0.18(-1.74%) |
Oct 29, 2013 | 10.07 | 10.24 | 10.07 | 10.24 | 129,582 | +0.17(+1.69%) |
Oct 28, 2013 | 10.11 | 10.13 | 10.03 | 10.07 | 98,890 | -0.05(-0.50%) |
Oct 25, 2013 | 10.10 | 10.14 | 10.00 | 10.12 | 99,101 | +0.05(+0.51%) |
Oct 24, 2013 | 9.898 | 10.11 | 9.864 | 10.07 | 106,432 | +0.15(+1.54%) |
Oct 23, 2013 | 9.762 | 9.975 | 9.737 | 9.915 | 130,102 | +0.11(+1.13%) |
Oct 22, 2013 | 9.720 | 9.881 | 9.720 | 9.805 | 93,709 | +0.10(+1.05%) |
Oct 21, 2013 | 9.779 | 9.813 | 9.694 | 9.703 | 86,947 | -0.09(-0.95%) |
Oct 18, 2013 | 9.839 | 9.881 | 9.711 | 9.796 | 117,183 | +0.00(+0.00%) |
Oct 17, 2013 | 9.541 | 9.813 | 9.541 | 9.796 | 209,024 | +0.25(+2.58%) |
Oct 16, 2013 | 9.405 | 9.558 | 9.405 | 9.550 | 146,546 | +0.15(+1.63%) |
Oct 15, 2013 | 9.405 | 9.439 | 9.337 | 9.397 | 84,705 | -0.05(-0.54%) |
Oct 14, 2013 | 9.346 | 9.473 | 9.168 | 9.448 | 117,234 | +0.03(+0.27%) |
Oct 11, 2013 | 9.312 | 9.473 | 9.253 | 9.422 | 179,012 | +0.16(+1.74%) |
Oct 10, 2013 | 9.261 | 9.278 | 9.202 | 9.261 | 285,698 | +0.08(+0.93%) |
Oct 09, 2013 | 9.159 | 9.202 | 9.074 | 9.176 | 181,730 | +0.02(+0.19%) |
Oct 08, 2013 | 9.236 | 9.278 | 9.125 | 9.159 | 276,524 | -0.09(-1.01%) |
Oct 07, 2013 | 9.185 | 9.287 | 9.185 | 9.253 | 169,542 | -0.02(-0.18%) |
Oct 04, 2013 | 9.219 | 9.304 | 9.193 | 9.270 | 169,172 | +0.03(+0.28%) |
Oct 03, 2013 | 9.244 | 9.312 | 9.193 | 9.244 | 314,616 | -0.04(-0.46%) |
Oct 02, 2013 | 9.083 | 9.337 | 9.083 | 9.287 | 440,305 | +0.14(+1.49%) |