Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.37 | 12.37 | 12.37 | 12.37 | 868,440 | +0.02(+0.13%) |
Dec 30, 2013 | 12.29 | 12.37 | 12.27 | 12.36 | 490,682 | +0.05(+0.39%) |
Dec 27, 2013 | 12.44 | 12.47 | 12.26 | 12.31 | 569,910 | -0.08(-0.65%) |
Dec 26, 2013 | 12.43 | 12.46 | 12.35 | 12.39 | 547,460 | -0.02(-0.19%) |
Dec 24, 2013 | 12.45 | 12.45 | 12.39 | 12.41 | 223,814 | -0.03(-0.26%) |
Dec 23, 2013 | 12.56 | 12.57 | 12.42 | 12.44 | 1,722,820 | -0.13(-1.03%) |
Dec 20, 2013 | 12.10 | 12.62 | 12.09 | 12.57 | 16,936,360 | +0.49(+4.01%) |
Dec 19, 2013 | 12.08 | 12.13 | 11.94 | 12.09 | 1,524,085 | -0.02(-0.20%) |
Dec 18, 2013 | 11.79 | 12.19 | 11.76 | 12.11 | 2,451,682 | +0.32(+2.74%) |
Dec 17, 2013 | 11.77 | 11.93 | 11.43 | 11.79 | 1,693,041 | +0.07(+0.62%) |
Dec 16, 2013 | 11.79 | 11.93 | 11.67 | 11.72 | 1,588,022 | +0.10(+0.84%) |
Dec 13, 2013 | 11.39 | 11.68 | 11.36 | 11.62 | 1,013,369 | +0.22(+1.91%) |
Dec 12, 2013 | 11.28 | 11.63 | 11.28 | 11.40 | 1,135,088 | +0.10(+0.93%) |
Dec 11, 2013 | 11.58 | 11.69 | 11.26 | 11.30 | 854,182 | -0.33(-2.84%) |
Dec 10, 2013 | 11.75 | 11.82 | 11.46 | 11.63 | 858,935 | -0.11(-0.96%) |
Dec 09, 2013 | 11.60 | 11.81 | 11.59 | 11.74 | 840,208 | +0.17(+1.46%) |
Dec 06, 2013 | 11.66 | 11.67 | 11.45 | 11.57 | 470,492 | -0.08(-0.69%) |
Dec 05, 2013 | 11.67 | 11.67 | 11.51 | 11.65 | 767,018 | +0.02(+0.21%) |
Dec 04, 2013 | 11.16 | 11.67 | 11.12 | 11.63 | 1,249,243 | +0.36(+3.21%) |
Dec 03, 2013 | 11.42 | 11.44 | 11.16 | 11.26 | 598,625 | -0.22(-1.89%) |
Dec 02, 2013 | 11.66 | 11.67 | 11.34 | 11.48 | 673,309 | -0.14(-1.18%) |
Nov 29, 2013 | 11.65 | 11.65 | 11.51 | 11.62 | 184,656 | +0.02(+0.14%) |
Nov 27, 2013 | 11.31 | 11.65 | 11.20 | 11.60 | 342,805 | +0.28(+2.49%) |
Nov 26, 2013 | 11.25 | 11.46 | 11.10 | 11.32 | 251,640 | +0.08(+0.72%) |
Nov 25, 2013 | 11.20 | 11.25 | 11.01 | 11.24 | 90,145 | +0.09(+0.79%) |
Nov 22, 2013 | 11.32 | 11.32 | 11.02 | 11.15 | 245,688 | -0.15(-1.35%) |
Nov 21, 2013 | 11.34 | 11.37 | 11.18 | 11.30 | 196,809 | +0.04(+0.36%) |
Nov 20, 2013 | 11.26 | 11.34 | 11.10 | 11.26 | 130,181 | +0.06(+0.50%) |
Nov 19, 2013 | 11.22 | 11.30 | 10.97 | 11.21 | 480,579 | -0.06(-0.50%) |
Nov 18, 2013 | 11.42 | 11.44 | 11.25 | 11.26 | 201,475 | -0.15(-1.34%) |
Nov 15, 2013 | 11.39 | 11.44 | 11.27 | 11.42 | 301,828 | -0.02(-0.21%) |
Nov 14, 2013 | 11.23 | 11.46 | 11.12 | 11.44 | 595,913 | +0.47(+4.25%) |
Nov 12, 2013 | 10.85 | 11.00 | 10.65 | 10.97 | 310,167 | +0.11(+1.04%) |
Nov 11, 2013 | 10.82 | 10.87 | 10.64 | 10.86 | 485,012 | +0.00(+0.00%) |
Nov 08, 2013 | 11.10 | 11.11 | 10.61 | 10.86 | 781,070 | -0.18(-1.60%) |
Nov 07, 2013 | 11.26 | 11.37 | 11.01 | 11.04 | 624,629 | -0.22(-1.93%) |
Nov 06, 2013 | 11.62 | 11.73 | 11.14 | 11.26 | 469,989 | +0.03(+0.29%) |
Nov 05, 2013 | 11.31 | 11.38 | 11.19 | 11.22 | 157,385 | -0.11(-0.99%) |
Nov 04, 2013 | 11.30 | 11.37 | 11.11 | 11.34 | 527,535 | +0.07(+0.64%) |
Nov 01, 2013 | 11.33 | 11.46 | 11.11 | 11.26 | 280,378 | -0.11(-0.99%) |
Oct 31, 2013 | 11.25 | 11.42 | 11.25 | 11.38 | 497,692 | +0.17(+1.51%) |
Oct 30, 2013 | 11.26 | 11.38 | 11.14 | 11.21 | 411,632 | -0.18(-1.62%) |
Oct 29, 2013 | 11.55 | 11.55 | 11.30 | 11.39 | 314,336 | -0.18(-1.60%) |
Oct 28, 2013 | 11.73 | 11.74 | 11.51 | 11.58 | 368,129 | -0.12(-1.03%) |
Oct 25, 2013 | 11.35 | 11.71 | 11.35 | 11.70 | 815,732 | +0.37(+3.26%) |
Oct 24, 2013 | 11.76 | 11.98 | 11.18 | 11.33 | 604,885 | +0.07(+0.64%) |
Oct 23, 2013 | 11.00 | 11.26 | 10.95 | 11.26 | 727,324 | +0.15(+1.38%) |
Oct 22, 2013 | 11.18 | 11.18 | 10.97 | 11.10 | 1,469,891 | -0.10(-0.93%) |
Oct 21, 2013 | 11.26 | 11.30 | 11.10 | 11.21 | 555,676 | -0.01(-0.07%) |
Oct 18, 2013 | 11.51 | 11.51 | 11.22 | 11.22 | 1,430,949 | +0.04(+0.36%) |
Oct 17, 2013 | 11.05 | 11.19 | 10.97 | 11.18 | 776,389 | +0.18(+1.68%) |
Oct 16, 2013 | 10.93 | 11.05 | 10.89 | 10.99 | 842,263 | -0.01(-0.07%) |
Oct 15, 2013 | 10.96 | 11.05 | 10.85 | 11.00 | 923,226 | +0.04(+0.37%) |
Oct 14, 2013 | 10.93 | 10.97 | 10.85 | 10.96 | 563,874 | +0.02(+0.22%) |
Oct 11, 2013 | 10.70 | 10.97 | 10.70 | 10.93 | 835,921 | +0.18(+1.64%) |
Oct 10, 2013 | 10.69 | 10.76 | 10.65 | 10.76 | 2,467,147 | +0.09(+0.83%) |
Oct 09, 2013 | 10.73 | 10.77 | 10.17 | 10.67 | 3,449,626 | -0.01(-0.07%) |
Oct 08, 2013 | 10.69 | 10.74 | 10.57 | 10.68 | 3,648,070 | -0.01(-0.08%) |
Oct 07, 2013 | 10.62 | 10.69 | 10.54 | 10.69 | 2,296,450 | +0.11(+1.07%) |
Oct 04, 2013 | 10.65 | 10.67 | 10.53 | 10.57 | 1,651,271 | -0.04(-0.38%) |
Oct 03, 2013 | 10.58 | 10.67 | 10.53 | 10.61 | 4,160,518 | +0.08(+0.76%) |