Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.33 | 12.33 | 12.33 | 12.33 | 871,686 | +0.02(+0.13%) |
Dec 30, 2013 | 12.24 | 12.33 | 12.23 | 12.31 | 492,516 | +0.05(+0.39%) |
Dec 27, 2013 | 12.40 | 12.42 | 12.21 | 12.26 | 572,040 | -0.08(-0.65%) |
Dec 26, 2013 | 12.38 | 12.41 | 12.30 | 12.34 | 549,506 | -0.02(-0.19%) |
Dec 24, 2013 | 12.41 | 12.41 | 12.34 | 12.37 | 224,651 | -0.03(-0.26%) |
Dec 23, 2013 | 12.51 | 12.53 | 12.37 | 12.40 | 1,729,259 | -0.13(-1.03%) |
Dec 20, 2013 | 12.06 | 12.57 | 12.04 | 12.53 | 16,999,656 | +0.48(+4.01%) |
Dec 19, 2013 | 12.04 | 12.08 | 11.90 | 12.04 | 1,529,781 | -0.02(-0.20%) |
Dec 18, 2013 | 11.75 | 12.14 | 11.71 | 12.07 | 2,460,845 | +0.32(+2.74%) |
Dec 17, 2013 | 11.73 | 11.89 | 11.38 | 11.75 | 1,699,368 | +0.07(+0.62%) |
Dec 16, 2013 | 11.75 | 11.88 | 11.62 | 11.67 | 1,593,957 | +0.10(+0.83%) |
Dec 13, 2013 | 11.35 | 11.64 | 11.32 | 11.58 | 1,017,156 | +0.22(+1.91%) |
Dec 12, 2013 | 11.24 | 11.58 | 11.24 | 11.36 | 1,139,330 | +0.10(+0.93%) |
Dec 11, 2013 | 11.53 | 11.65 | 11.22 | 11.25 | 857,374 | -0.33(-2.84%) |
Dec 10, 2013 | 11.71 | 11.77 | 11.42 | 11.58 | 862,145 | -0.11(-0.96%) |
Dec 09, 2013 | 11.56 | 11.77 | 11.55 | 11.69 | 843,348 | +0.17(+1.46%) |
Dec 06, 2013 | 11.61 | 11.63 | 11.41 | 11.53 | 472,250 | -0.08(-0.69%) |
Dec 05, 2013 | 11.62 | 11.63 | 11.46 | 11.61 | 769,885 | +0.02(+0.21%) |
Dec 04, 2013 | 11.12 | 11.63 | 11.08 | 11.58 | 1,253,912 | +0.36(+3.21%) |
Dec 03, 2013 | 11.38 | 11.40 | 11.12 | 11.22 | 600,862 | -0.22(-1.89%) |
Dec 02, 2013 | 11.61 | 11.63 | 11.30 | 11.44 | 675,825 | -0.14(-1.18%) |
Nov 29, 2013 | 11.61 | 11.61 | 11.47 | 11.57 | 185,346 | +0.02(+0.14%) |
Nov 27, 2013 | 11.27 | 11.61 | 11.16 | 11.56 | 344,087 | +0.28(+2.49%) |
Nov 26, 2013 | 11.21 | 11.41 | 11.05 | 11.28 | 252,580 | +0.08(+0.72%) |
Nov 25, 2013 | 11.16 | 11.21 | 10.97 | 11.20 | 90,482 | +0.09(+0.79%) |
Nov 22, 2013 | 11.28 | 11.28 | 10.98 | 11.11 | 246,607 | -0.15(-1.35%) |
Nov 21, 2013 | 11.29 | 11.33 | 11.13 | 11.26 | 197,545 | +0.04(+0.36%) |
Nov 20, 2013 | 11.21 | 11.29 | 11.05 | 11.22 | 130,668 | +0.06(+0.50%) |
Nov 19, 2013 | 11.17 | 11.25 | 10.93 | 11.17 | 482,375 | -0.06(-0.50%) |
Nov 18, 2013 | 11.37 | 11.40 | 11.21 | 11.22 | 202,228 | -0.15(-1.34%) |
Nov 15, 2013 | 11.35 | 11.40 | 11.23 | 11.37 | 302,956 | -0.02(-0.21%) |
Nov 14, 2013 | 11.19 | 11.42 | 11.08 | 11.40 | 598,141 | +0.46(+4.25%) |
Nov 12, 2013 | 10.81 | 10.96 | 10.61 | 10.93 | 311,327 | +0.11(+1.04%) |
Nov 11, 2013 | 10.78 | 10.83 | 10.61 | 10.82 | 486,824 | +0.00(+0.00%) |
Nov 08, 2013 | 11.05 | 11.07 | 10.57 | 10.82 | 783,989 | -0.18(-1.60%) |
Nov 07, 2013 | 11.21 | 11.33 | 10.97 | 11.00 | 626,963 | -0.22(-1.93%) |
Nov 06, 2013 | 11.57 | 11.69 | 11.10 | 11.21 | 471,746 | +0.03(+0.29%) |
Nov 05, 2013 | 11.27 | 11.34 | 11.15 | 11.18 | 157,973 | -0.11(-0.99%) |
Nov 04, 2013 | 11.25 | 11.33 | 11.07 | 11.29 | 529,507 | +0.07(+0.64%) |
Nov 01, 2013 | 11.29 | 11.41 | 11.07 | 11.22 | 281,425 | -0.11(-0.99%) |
Oct 31, 2013 | 11.21 | 11.37 | 11.21 | 11.33 | 499,552 | +0.17(+1.51%) |
Oct 30, 2013 | 11.21 | 11.33 | 11.10 | 11.17 | 413,171 | -0.18(-1.62%) |
Oct 29, 2013 | 11.50 | 11.50 | 11.25 | 11.35 | 315,511 | -0.18(-1.60%) |
Oct 28, 2013 | 11.69 | 11.69 | 11.46 | 11.53 | 369,505 | -0.12(-1.03%) |
Oct 25, 2013 | 11.31 | 11.66 | 11.31 | 11.65 | 818,780 | +0.37(+3.26%) |
Oct 24, 2013 | 11.72 | 11.94 | 11.14 | 11.29 | 607,146 | +0.07(+0.64%) |
Oct 23, 2013 | 10.96 | 11.21 | 10.91 | 11.21 | 730,042 | +0.15(+1.38%) |
Oct 22, 2013 | 11.13 | 11.13 | 10.93 | 11.06 | 1,475,384 | -0.10(-0.93%) |
Oct 21, 2013 | 11.21 | 11.25 | 11.06 | 11.17 | 557,753 | -0.01(-0.07%) |
Oct 18, 2013 | 11.46 | 11.46 | 11.17 | 11.17 | 1,436,297 | +0.04(+0.36%) |
Oct 17, 2013 | 11.01 | 11.15 | 10.93 | 11.13 | 779,290 | +0.18(+1.68%) |
Oct 16, 2013 | 10.89 | 11.01 | 10.85 | 10.95 | 845,411 | -0.01(-0.07%) |
Oct 15, 2013 | 10.92 | 11.01 | 10.81 | 10.96 | 926,676 | +0.04(+0.37%) |
Oct 14, 2013 | 10.89 | 10.93 | 10.81 | 10.92 | 565,981 | +0.02(+0.22%) |
Oct 11, 2013 | 10.66 | 10.93 | 10.66 | 10.89 | 839,045 | +0.18(+1.64%) |
Oct 10, 2013 | 10.65 | 10.72 | 10.61 | 10.72 | 2,476,367 | +0.09(+0.83%) |
Oct 09, 2013 | 10.69 | 10.73 | 10.13 | 10.63 | 3,462,519 | -0.01(-0.08%) |
Oct 08, 2013 | 10.65 | 10.70 | 10.53 | 10.64 | 3,661,704 | -0.01(-0.08%) |
Oct 07, 2013 | 10.58 | 10.65 | 10.50 | 10.65 | 2,305,033 | +0.11(+1.07%) |
Oct 04, 2013 | 10.61 | 10.63 | 10.49 | 10.53 | 1,657,443 | -0.04(-0.38%) |
Oct 03, 2013 | 10.54 | 10.63 | 10.49 | 10.57 | 4,176,067 | +0.08(+0.76%) |