Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.61 | 12.38 | 12.38 | 12.38 | 26,700 | -0.33(-2.60%) |
Dec 30, 2013 | 12.25 | 12.77 | 12.20 | 12.71 | 123,539 | +0.38(+3.09%) |
Dec 27, 2013 | 12.47 | 12.47 | 12.30 | 12.33 | 13,082 | -0.06(-0.50%) |
Dec 26, 2013 | 12.55 | 12.55 | 12.39 | 12.39 | 20,708 | -0.11(-0.88%) |
Dec 24, 2013 | 12.60 | 12.60 | 12.50 | 12.50 | 8,292 | -0.18(-1.42%) |
Dec 23, 2013 | 12.63 | 12.71 | 12.49 | 12.68 | 34,431 | +0.10(+0.79%) |
Dec 20, 2013 | 12.25 | 12.63 | 12.24 | 12.58 | 87,855 | +0.21(+1.70%) |
Dec 19, 2013 | 12.27 | 12.42 | 12.26 | 12.37 | 29,834 | +0.10(+0.81%) |
Dec 18, 2013 | 12.34 | 12.46 | 12.26 | 12.27 | 30,091 | -0.11(-0.89%) |
Dec 17, 2013 | 11.93 | 12.38 | 11.93 | 12.38 | 38,867 | +0.38(+3.17%) |
Dec 16, 2013 | 11.94 | 12.05 | 11.93 | 12.00 | 25,618 | +0.00(+0.00%) |
Dec 13, 2013 | 12.00 | 12.08 | 12.00 | 12.00 | 46,183 | -0.02(-0.17%) |
Dec 12, 2013 | 12.01 | 12.12 | 12.01 | 12.02 | 16,242 | -0.07(-0.58%) |
Dec 11, 2013 | 12.03 | 12.11 | 12.02 | 12.09 | 17,074 | -0.06(-0.49%) |
Dec 10, 2013 | 12.15 | 12.28 | 12.06 | 12.15 | 24,325 | -0.02(-0.16%) |
Dec 09, 2013 | 12.43 | 12.43 | 12.06 | 12.17 | 20,056 | -0.12(-1.01%) |
Dec 06, 2013 | 12.38 | 12.38 | 12.25 | 12.29 | 7,204 | +0.08(+0.69%) |
Dec 05, 2013 | 12.49 | 12.49 | 12.21 | 12.21 | 3,409 | -0.14(-1.13%) |
Dec 04, 2013 | 12.30 | 12.35 | 12.23 | 12.35 | 14,136 | +0.05(+0.41%) |
Dec 03, 2013 | 12.26 | 12.39 | 12.23 | 12.30 | 28,731 | +0.01(+0.08%) |
Dec 02, 2013 | 12.38 | 12.45 | 12.23 | 12.29 | 53,722 | -0.14(-1.09%) |
Nov 29, 2013 | 12.46 | 12.51 | 12.43 | 12.43 | 4,113 | +0.09(+0.69%) |
Nov 27, 2013 | 12.35 | 12.46 | 12.28 | 12.34 | 15,823 | -0.06(-0.48%) |
Nov 26, 2013 | 12.39 | 12.46 | 12.31 | 12.40 | 31,268 | +0.01(+0.08%) |
Nov 25, 2013 | 12.37 | 12.54 | 12.29 | 12.39 | 18,862 | +0.04(+0.32%) |
Nov 22, 2013 | 12.35 | 12.38 | 12.26 | 12.35 | 19,910 | +0.00(+0.00%) |
Nov 21, 2013 | 12.26 | 12.45 | 12.26 | 12.35 | 76,393 | +0.09(+0.73%) |
Nov 20, 2013 | 12.35 | 12.38 | 12.24 | 12.26 | 44,995 | -0.07(-0.56%) |
Nov 19, 2013 | 12.30 | 12.33 | 12.30 | 12.33 | 2,496 | +0.11(+0.89%) |
Nov 18, 2013 | 12.21 | 12.34 | 12.21 | 12.22 | 8,335 | -0.03(-0.24%) |
Nov 15, 2013 | 12.22 | 12.38 | 12.18 | 12.25 | 24,388 | +0.04(+0.33%) |
Nov 14, 2013 | 12.37 | 12.37 | 12.15 | 12.21 | 14,452 | -0.14(-1.13%) |
Nov 12, 2013 | 12.41 | 12.41 | 12.31 | 12.35 | 16,209 | +0.02(+0.16%) |
Nov 11, 2013 | 12.30 | 12.38 | 12.30 | 12.33 | 6,636 | -0.02(-0.16%) |
Nov 08, 2013 | 12.56 | 12.60 | 12.32 | 12.35 | 22,543 | -0.08(-0.64%) |
Nov 07, 2013 | 12.40 | 12.43 | 12.40 | 12.43 | 7,333 | +0.03(+0.24%) |
Nov 06, 2013 | 12.30 | 12.44 | 12.30 | 12.40 | 47,952 | +0.00(+0.00%) |
Nov 05, 2013 | 12.47 | 12.47 | 12.38 | 12.40 | 14,423 | -0.01(-0.08%) |
Nov 04, 2013 | 12.36 | 12.49 | 12.35 | 12.41 | 11,033 | +0.03(+0.24%) |
Nov 01, 2013 | 12.56 | 12.59 | 12.35 | 12.38 | 16,242 | -0.18(-1.43%) |
Oct 31, 2013 | 12.75 | 12.80 | 12.55 | 12.56 | 22,037 | -0.18(-1.41%) |
Oct 30, 2013 | 12.74 | 12.74 | 12.69 | 12.74 | 14,221 | +0.02(+0.16%) |
Oct 29, 2013 | 12.71 | 12.75 | 12.71 | 12.72 | 2,942 | -0.01(-0.08%) |
Oct 28, 2013 | 12.72 | 12.80 | 12.71 | 12.73 | 2,405 | -0.04(-0.31%) |
Oct 25, 2013 | 12.95 | 12.95 | 12.66 | 12.77 | 26,738 | +0.03(+0.24%) |
Oct 24, 2013 | 12.66 | 12.78 | 12.61 | 12.74 | 18,418 | +0.09(+0.71%) |
Oct 23, 2013 | 12.58 | 12.65 | 12.39 | 12.65 | 31,798 | +0.20(+1.61%) |
Oct 22, 2013 | 12.53 | 12.53 | 12.42 | 12.45 | 12,244 | +0.06(+0.48%) |
Oct 21, 2013 | 12.35 | 12.41 | 12.32 | 12.39 | 6,257 | +0.03(+0.24%) |
Oct 18, 2013 | 12.35 | 12.44 | 12.33 | 12.36 | 19,247 | +0.02(+0.16%) |
Oct 17, 2013 | 12.15 | 12.36 | 12.15 | 12.34 | 10,916 | +0.15(+1.23%) |
Oct 16, 2013 | 12.15 | 12.22 | 12.06 | 12.19 | 23,208 | +0.02(+0.16%) |
Oct 15, 2013 | 12.17 | 12.19 | 12.17 | 12.17 | 7,002 | +0.00(+0.00%) |
Oct 14, 2013 | 12.17 | 12.23 | 12.15 | 12.17 | 7,434 | +0.02(+0.16%) |
Oct 11, 2013 | 12.26 | 12.26 | 12.15 | 12.15 | 3,796 | -0.05(-0.38%) |
Oct 10, 2013 | 12.21 | 12.25 | 12.18 | 12.20 | 13,702 | +0.03(+0.22%) |
Oct 09, 2013 | 12.15 | 12.23 | 12.15 | 12.17 | 12,646 | -0.03(-0.25%) |
Oct 08, 2013 | 12.24 | 12.25 | 12.20 | 12.20 | 12,543 | -0.10(-0.81%) |
Oct 07, 2013 | 12.50 | 12.50 | 12.30 | 12.30 | 11,510 | -0.20(-1.60%) |
Oct 04, 2013 | 12.50 | 12.51 | 12.50 | 12.50 | 5,397 | -0.01(-0.08%) |
Oct 03, 2013 | 12.56 | 12.59 | 12.51 | 12.51 | 7,593 | -0.09(-0.71%) |
Oct 02, 2013 | 12.64 | 12.69 | 12.59 | 12.60 | 4,028 | -0.04(-0.32%) |