Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.56 | 11.35 | 11.35 | 11.35 | 793,800 | -0.22(-1.90%) |
Dec 30, 2013 | 11.44 | 11.79 | 11.26 | 11.57 | 821,174 | +0.18(+1.58%) |
Dec 27, 2013 | 11.80 | 11.89 | 11.35 | 11.39 | 382,443 | -0.35(-2.98%) |
Dec 26, 2013 | 11.61 | 11.83 | 11.50 | 11.74 | 470,508 | +0.26(+2.26%) |
Dec 24, 2013 | 11.27 | 11.48 | 11.24 | 11.48 | 234,864 | +0.26(+2.32%) |
Dec 23, 2013 | 11.31 | 11.31 | 11.01 | 11.22 | 713,014 | +0.03(+0.27%) |
Dec 20, 2013 | 10.83 | 11.29 | 10.83 | 11.19 | 2,424,410 | +0.43(+4.00%) |
Dec 19, 2013 | 10.93 | 11.14 | 10.71 | 10.76 | 641,235 | -0.23(-2.09%) |
Dec 18, 2013 | 10.84 | 10.99 | 10.55 | 10.99 | 882,607 | +0.15(+1.38%) |
Dec 17, 2013 | 10.77 | 10.93 | 10.61 | 10.84 | 533,401 | +0.08(+0.74%) |
Dec 16, 2013 | 10.64 | 10.87 | 10.63 | 10.76 | 533,960 | +0.23(+2.18%) |
Dec 13, 2013 | 10.76 | 10.89 | 10.36 | 10.53 | 601,510 | -0.21(-1.96%) |
Dec 12, 2013 | 10.51 | 10.91 | 10.41 | 10.74 | 556,794 | +0.20(+1.90%) |
Dec 11, 2013 | 11.25 | 11.29 | 10.41 | 10.54 | 740,361 | -0.69(-6.14%) |
Dec 10, 2013 | 11.37 | 11.47 | 11.08 | 11.23 | 537,217 | -0.15(-1.32%) |
Dec 09, 2013 | 11.55 | 11.60 | 11.27 | 11.38 | 488,154 | -0.16(-1.39%) |
Dec 06, 2013 | 11.71 | 11.74 | 11.23 | 11.54 | 0 | +0.08(+0.70%) |
Dec 05, 2013 | 11.63 | 11.81 | 11.43 | 11.46 | 0 | -0.19(-1.63%) |
Dec 04, 2013 | 11.76 | 11.80 | 11.50 | 11.65 | 0 | -0.19(-1.60%) |
Dec 03, 2013 | 11.96 | 12.08 | 11.71 | 11.84 | 0 | -0.18(-1.50%) |
Dec 02, 2013 | 12.55 | 12.55 | 11.98 | 12.02 | 674,565 | -0.54(-4.30%) |
Nov 29, 2013 | 12.42 | 12.95 | 12.28 | 12.56 | 0 | +0.24(+1.95%) |
Nov 27, 2013 | 12.35 | 12.47 | 12.08 | 12.32 | 0 | +0.54(+4.58%) |
Nov 26, 2013 | 11.90 | 12.05 | 11.64 | 11.78 | 0 | -0.05(-0.42%) |
Nov 25, 2013 | 11.32 | 11.95 | 11.32 | 11.83 | 928,959 | +0.03(+0.25%) |
Nov 22, 2013 | 11.66 | 12.09 | 11.57 | 11.80 | 0 | +0.21(+1.81%) |
Nov 21, 2013 | 11.16 | 11.65 | 11.06 | 11.59 | 686,463 | +0.52(+4.70%) |
Nov 20, 2013 | 11.09 | 11.23 | 10.90 | 11.07 | 0 | +0.06(+0.54%) |
Nov 19, 2013 | 11.20 | 11.35 | 10.90 | 11.01 | 931,093 | +0.00(+0.00%) |
Nov 18, 2013 | 11.40 | 11.48 | 10.91 | 11.01 | 0 | -0.35(-3.08%) |
Nov 15, 2013 | 11.07 | 11.49 | 11.04 | 11.36 | 0 | +0.31(+2.81%) |
Nov 14, 2013 | 11.23 | 11.40 | 11.02 | 11.05 | 833,767 | +0.17(+1.56%) |
Nov 12, 2013 | 10.58 | 10.89 | 10.46 | 10.88 | 0 | +0.05(+0.46%) |
Nov 11, 2013 | 10.85 | 10.90 | 10.69 | 10.83 | 0 | -0.01(-0.09%) |
Nov 08, 2013 | 9.130 | 11.06 | 9.130 | 10.84 | 0 | +1.88(+20.98%) |
Nov 07, 2013 | 9.390 | 9.530 | 8.870 | 8.960 | 1,267,295 | -0.40(-4.27%) |
Nov 06, 2013 | 9.660 | 9.820 | 9.160 | 9.360 | 946,105 | -0.22(-2.30%) |
Nov 05, 2013 | 9.470 | 9.660 | 9.430 | 9.580 | 456,129 | +0.07(+0.74%) |
Nov 04, 2013 | 9.500 | 9.650 | 9.405 | 9.510 | 874,215 | +0.06(+0.63%) |
Nov 01, 2013 | 9.520 | 9.625 | 9.350 | 9.450 | 0 | -0.06(-0.63%) |
Oct 31, 2013 | 9.580 | 9.680 | 9.320 | 9.510 | 1,323,884 | -0.09(-0.94%) |
Oct 30, 2013 | 10.20 | 10.24 | 9.540 | 9.600 | 1,325,427 | -0.62(-6.07%) |
Oct 29, 2013 | 10.28 | 10.40 | 10.03 | 10.22 | 0 | -0.05(-0.49%) |
Oct 28, 2013 | 10.37 | 10.46 | 10.13 | 10.27 | 0 | -0.12(-1.15%) |
Oct 25, 2013 | 10.75 | 10.75 | 10.27 | 10.39 | 0 | -0.33(-3.08%) |
Oct 24, 2013 | 10.53 | 10.72 | 10.52 | 10.72 | 636,162 | +0.19(+1.80%) |
Oct 23, 2013 | 10.39 | 10.65 | 10.30 | 10.53 | 858,856 | +0.04(+0.38%) |
Oct 22, 2013 | 10.29 | 10.58 | 10.18 | 10.49 | 951,571 | +0.23(+2.24%) |
Oct 21, 2013 | 10.23 | 10.38 | 10.00 | 10.26 | 1,056,347 | +0.02(+0.20%) |
Oct 18, 2013 | 10.70 | 10.74 | 10.09 | 10.24 | 2,117,383 | -0.37(-3.49%) |
Oct 17, 2013 | 10.13 | 10.75 | 10.13 | 10.61 | 1,393,314 | +0.46(+4.53%) |
Oct 16, 2013 | 9.700 | 10.23 | 9.635 | 10.15 | 975,593 | +0.57(+5.95%) |
Oct 15, 2013 | 9.820 | 9.870 | 9.550 | 9.580 | 915,551 | -0.31(-3.13%) |
Oct 14, 2013 | 9.670 | 9.900 | 9.500 | 9.890 | 736,156 | +0.13(+1.33%) |
Oct 11, 2013 | 10.30 | 10.30 | 9.650 | 9.760 | 0 | -0.28(-2.79%) |
Oct 10, 2013 | 9.800 | 10.12 | 9.720 | 10.04 | 1,002,987 | +0.44(+4.58%) |
Oct 09, 2013 | 9.950 | 9.960 | 9.270 | 9.600 | 1,872,075 | -0.29(-2.98%) |
Oct 08, 2013 | 10.35 | 10.40 | 9.760 | 9.895 | 2,250,179 | -0.41(-3.93%) |
Oct 07, 2013 | 10.54 | 10.57 | 10.25 | 10.30 | 0 | -0.38(-3.56%) |
Oct 04, 2013 | 10.38 | 10.77 | 10.31 | 10.68 | 0 | +0.28(+2.69%) |
Oct 03, 2013 | 10.26 | 10.49 | 10.23 | 10.40 | 0 | +0.10(+0.97%) |
Oct 02, 2013 | 10.39 | 10.57 | 10.24 | 10.30 | 2,224,021 | -0.15(-1.44%) |