Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.85 | 11.95 | 11.95 | 11.95 | 308,791 | +0.06(+0.49%) |
Dec 30, 2013 | 11.84 | 12.01 | 11.79 | 11.89 | 418,643 | +0.02(+0.16%) |
Dec 27, 2013 | 11.78 | 11.87 | 11.57 | 11.87 | 461,916 | +0.17(+1.42%) |
Dec 26, 2013 | 11.67 | 11.78 | 11.60 | 11.70 | 217,306 | +0.09(+0.76%) |
Dec 24, 2013 | 11.39 | 11.62 | 11.39 | 11.62 | 94,114 | +0.22(+1.97%) |
Dec 23, 2013 | 11.21 | 11.41 | 11.21 | 11.39 | 233,633 | +0.17(+1.48%) |
Dec 20, 2013 | 11.27 | 11.48 | 11.21 | 11.23 | 298,117 | -0.08(-0.69%) |
Dec 19, 2013 | 11.40 | 11.40 | 11.11 | 11.30 | 163,247 | -0.01(-0.09%) |
Dec 18, 2013 | 11.54 | 11.62 | 11.25 | 11.31 | 140,206 | -0.06(-0.51%) |
Dec 17, 2013 | 11.45 | 11.45 | 11.23 | 11.37 | 87,394 | -0.04(-0.34%) |
Dec 16, 2013 | 11.41 | 11.63 | 11.28 | 11.41 | 79,330 | +0.11(+0.95%) |
Dec 13, 2013 | 11.23 | 11.42 | 11.19 | 11.30 | 66,547 | +0.08(+0.69%) |
Dec 12, 2013 | 11.24 | 11.39 | 11.10 | 11.23 | 131,945 | -0.22(-1.96%) |
Dec 11, 2013 | 11.66 | 11.78 | 11.36 | 11.45 | 110,799 | -0.32(-2.73%) |
Dec 10, 2013 | 11.69 | 12.04 | 11.68 | 11.77 | 183,338 | +0.22(+1.94%) |
Dec 09, 2013 | 11.49 | 11.61 | 11.45 | 11.55 | 87,900 | +0.15(+1.28%) |
Dec 06, 2013 | 11.63 | 11.63 | 11.35 | 11.40 | 49,906 | -0.13(-1.10%) |
Dec 05, 2013 | 11.59 | 11.68 | 11.51 | 11.53 | 67,717 | -0.22(-1.91%) |
Dec 04, 2013 | 11.79 | 11.91 | 11.62 | 11.75 | 91,843 | -0.05(-0.41%) |
Dec 03, 2013 | 11.86 | 11.93 | 11.76 | 11.80 | 41,313 | -0.15(-1.22%) |
Dec 02, 2013 | 12.28 | 12.29 | 11.94 | 11.95 | 149,763 | -0.51(-4.07%) |
Nov 29, 2013 | 12.35 | 12.51 | 12.35 | 12.45 | 24,952 | +0.19(+1.59%) |
Nov 27, 2013 | 12.16 | 12.38 | 12.05 | 12.26 | 142,187 | +0.14(+1.13%) |
Nov 26, 2013 | 12.19 | 12.24 | 11.84 | 12.12 | 220,184 | -0.10(-0.80%) |
Nov 25, 2013 | 12.07 | 12.25 | 11.86 | 12.22 | 190,619 | +0.03(+0.24%) |
Nov 22, 2013 | 12.26 | 12.33 | 12.09 | 12.19 | 45,170 | -0.07(-0.56%) |
Nov 21, 2013 | 12.31 | 12.38 | 12.18 | 12.26 | 114,454 | -0.09(-0.71%) |
Nov 20, 2013 | 12.41 | 12.59 | 12.29 | 12.35 | 68,065 | -0.22(-1.78%) |
Nov 19, 2013 | 12.95 | 12.96 | 12.47 | 12.57 | 156,883 | -0.42(-3.23%) |
Nov 18, 2013 | 13.27 | 13.29 | 12.90 | 12.99 | 32,410 | -0.31(-2.34%) |
Nov 15, 2013 | 13.33 | 13.51 | 13.25 | 13.30 | 51,468 | -0.04(-0.29%) |
Nov 14, 2013 | 13.14 | 13.38 | 13.01 | 13.34 | 160,136 | +0.63(+4.93%) |
Nov 12, 2013 | 12.89 | 13.00 | 12.68 | 12.71 | 59,948 | -0.32(-2.44%) |
Nov 11, 2013 | 12.83 | 13.05 | 12.78 | 13.03 | 48,941 | +0.23(+1.81%) |
Nov 08, 2013 | 12.81 | 12.91 | 12.65 | 12.80 | 97,270 | -0.10(-0.75%) |
Nov 07, 2013 | 12.98 | 13.04 | 12.87 | 12.90 | 63,890 | -0.16(-1.25%) |
Nov 06, 2013 | 13.07 | 13.20 | 13.04 | 13.06 | 48,294 | +0.07(+0.52%) |
Nov 05, 2013 | 13.03 | 13.20 | 12.94 | 12.99 | 54,915 | -0.25(-1.89%) |
Nov 04, 2013 | 13.18 | 13.34 | 13.13 | 13.24 | 43,648 | +0.04(+0.29%) |
Nov 01, 2013 | 13.44 | 13.47 | 13.08 | 13.21 | 97,669 | -0.41(-3.04%) |
Oct 31, 2013 | 13.53 | 13.67 | 13.50 | 13.62 | 54,497 | -0.18(-1.33%) |
Oct 30, 2013 | 13.86 | 13.97 | 13.58 | 13.80 | 29,718 | +0.04(+0.28%) |
Oct 29, 2013 | 13.99 | 14.10 | 13.71 | 13.76 | 46,170 | -0.32(-2.26%) |
Oct 28, 2013 | 14.15 | 14.34 | 14.01 | 14.08 | 125,156 | -0.02(-0.14%) |
Oct 25, 2013 | 14.01 | 14.13 | 13.97 | 14.10 | 117,410 | -0.02(-0.14%) |
Oct 24, 2013 | 13.96 | 14.17 | 13.96 | 14.12 | 65,528 | +0.36(+2.59%) |
Oct 23, 2013 | 14.04 | 14.07 | 13.61 | 13.76 | 31,964 | -0.31(-2.19%) |
Oct 22, 2013 | 13.70 | 14.25 | 13.65 | 14.07 | 179,498 | +0.52(+3.84%) |
Oct 21, 2013 | 12.96 | 13.55 | 12.96 | 13.55 | 167,105 | +0.60(+4.61%) |
Oct 18, 2013 | 12.94 | 13.05 | 12.84 | 12.95 | 24,569 | -0.06(-0.44%) |
Oct 17, 2013 | 12.69 | 13.26 | 12.69 | 13.01 | 71,980 | +0.57(+4.57%) |
Oct 16, 2013 | 12.35 | 12.64 | 12.29 | 12.44 | 35,672 | -0.01(-0.08%) |
Oct 15, 2013 | 12.10 | 12.50 | 12.09 | 12.45 | 83,024 | +0.27(+2.22%) |
Oct 14, 2013 | 12.15 | 12.34 | 12.12 | 12.18 | 118,133 | +0.06(+0.48%) |
Oct 11, 2013 | 12.10 | 12.22 | 11.95 | 12.13 | 106,781 | -0.11(-0.87%) |
Oct 10, 2013 | 12.26 | 12.47 | 12.22 | 12.23 | 30,693 | -0.08(-0.63%) |
Oct 09, 2013 | 12.20 | 12.49 | 12.11 | 12.31 | 69,749 | +0.00(+0.00%) |
Oct 08, 2013 | 12.72 | 12.86 | 12.26 | 12.31 | 95,983 | -0.47(-3.70%) |
Oct 07, 2013 | 12.75 | 12.97 | 12.73 | 12.78 | 54,418 | +0.04(+0.30%) |
Oct 04, 2013 | 12.70 | 12.85 | 12.59 | 12.74 | 69,196 | +0.04(+0.30%) |
Oct 03, 2013 | 12.76 | 12.87 | 12.59 | 12.70 | 79,590 | -0.10(-0.75%) |
Oct 02, 2013 | 12.76 | 13.01 | 12.47 | 12.80 | 273,088 | +0.07(+0.53%) |