Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.88 | 12.19 | 12.19 | 12.19 | 84,199 | +0.22(+1.81%) |
Dec 30, 2013 | 12.00 | 12.05 | 11.76 | 11.97 | 79,847 | +0.03(+0.23%) |
Dec 27, 2013 | 12.02 | 12.05 | 11.91 | 11.94 | 68,610 | +0.01(+0.06%) |
Dec 26, 2013 | 11.99 | 12.01 | 11.80 | 11.94 | 37,904 | +0.02(+0.17%) |
Dec 24, 2013 | 11.83 | 12.03 | 11.59 | 11.92 | 45,789 | +0.03(+0.23%) |
Dec 23, 2013 | 11.88 | 12.04 | 11.61 | 11.89 | 93,307 | +0.01(+0.09%) |
Dec 20, 2013 | 11.82 | 12.02 | 11.82 | 11.88 | 52,032 | -0.00(-0.03%) |
Dec 19, 2013 | 12.05 | 12.05 | 11.74 | 11.88 | 101,773 | -0.11(-0.92%) |
Dec 18, 2013 | 11.79 | 12.05 | 11.70 | 11.99 | 37,712 | +0.20(+1.69%) |
Dec 17, 2013 | 11.65 | 11.80 | 11.64 | 11.79 | 20,051 | +0.03(+0.29%) |
Dec 16, 2013 | 12.09 | 12.14 | 11.67 | 11.76 | 58,515 | -0.16(-1.33%) |
Dec 13, 2013 | 11.66 | 11.96 | 11.63 | 11.92 | 54,410 | +0.21(+1.77%) |
Dec 12, 2013 | 11.79 | 11.95 | 11.68 | 11.71 | 68,035 | -0.24(-2.02%) |
Dec 11, 2013 | 11.57 | 12.02 | 11.57 | 11.95 | 62,490 | +0.34(+2.91%) |
Dec 10, 2013 | 11.95 | 12.15 | 11.50 | 11.61 | 167,983 | -0.35(-2.96%) |
Dec 09, 2013 | 12.23 | 12.47 | 11.97 | 11.97 | 148,954 | -0.52(-4.14%) |
Dec 06, 2013 | 11.89 | 12.62 | 11.80 | 12.49 | 137,372 | +0.54(+4.50%) |
Dec 05, 2013 | 12.57 | 12.57 | 11.86 | 11.95 | 60,757 | -0.53(-4.28%) |
Dec 04, 2013 | 12.34 | 12.66 | 12.30 | 12.48 | 95,525 | +0.08(+0.67%) |
Dec 03, 2013 | 12.26 | 12.73 | 12.18 | 12.40 | 181,658 | +0.22(+1.81%) |
Dec 02, 2013 | 12.22 | 12.40 | 12.10 | 12.18 | 46,628 | -0.13(-1.05%) |
Nov 29, 2013 | 12.22 | 12.39 | 12.18 | 12.31 | 9,938 | +0.18(+1.52%) |
Nov 27, 2013 | 12.25 | 12.45 | 12.05 | 12.12 | 65,742 | -0.03(-0.23%) |
Nov 26, 2013 | 12.22 | 12.42 | 12.11 | 12.15 | 111,087 | +0.01(+0.06%) |
Nov 25, 2013 | 12.16 | 12.24 | 12.14 | 12.14 | 73,805 | -0.07(-0.59%) |
Nov 22, 2013 | 12.16 | 12.24 | 12.10 | 12.22 | 30,369 | +0.09(+0.74%) |
Nov 21, 2013 | 12.07 | 12.24 | 11.97 | 12.13 | 70,454 | +0.08(+0.63%) |
Nov 20, 2013 | 11.89 | 12.05 | 11.72 | 12.05 | 79,780 | +0.22(+1.86%) |
Nov 19, 2013 | 11.82 | 11.92 | 11.74 | 11.83 | 63,433 | +0.07(+0.59%) |
Nov 18, 2013 | 11.72 | 11.93 | 11.72 | 11.76 | 88,023 | -0.02(-0.17%) |
Nov 15, 2013 | 11.91 | 11.93 | 11.68 | 11.78 | 210,489 | +0.01(+0.09%) |
Nov 14, 2013 | 11.91 | 12.00 | 11.73 | 11.77 | 135,604 | -0.01(-0.09%) |
Nov 12, 2013 | 11.75 | 11.89 | 11.62 | 11.78 | 66,244 | +0.04(+0.35%) |
Nov 11, 2013 | 11.98 | 12.24 | 11.64 | 11.74 | 65,027 | -0.32(-2.66%) |
Nov 08, 2013 | 12.34 | 12.56 | 11.85 | 12.06 | 206,918 | -0.42(-3.34%) |
Nov 07, 2013 | 12.40 | 12.52 | 12.16 | 12.48 | 106,253 | -0.10(-0.82%) |
Nov 06, 2013 | 12.72 | 12.88 | 12.43 | 12.58 | 86,130 | -0.21(-1.67%) |
Nov 05, 2013 | 12.90 | 12.92 | 12.67 | 12.80 | 64,766 | -0.09(-0.72%) |
Nov 04, 2013 | 12.78 | 12.92 | 12.61 | 12.89 | 112,885 | +0.36(+2.86%) |
Nov 01, 2013 | 12.28 | 12.70 | 12.28 | 12.53 | 102,339 | +0.44(+3.65%) |
Oct 31, 2013 | 12.25 | 12.25 | 11.94 | 12.09 | 103,029 | -0.07(-0.56%) |
Oct 30, 2013 | 12.04 | 12.42 | 11.82 | 12.16 | 92,170 | +0.30(+2.57%) |
Oct 29, 2013 | 11.76 | 11.85 | 11.71 | 11.85 | 107,443 | +0.12(+1.01%) |
Oct 28, 2013 | 11.76 | 11.76 | 11.60 | 11.73 | 150,656 | +0.05(+0.41%) |
Oct 25, 2013 | 11.58 | 11.76 | 11.58 | 11.69 | 40,970 | +0.08(+0.70%) |
Oct 24, 2013 | 11.77 | 11.77 | 11.52 | 11.60 | 99,033 | -0.08(-0.70%) |
Oct 23, 2013 | 11.51 | 11.70 | 11.50 | 11.69 | 112,537 | +0.18(+1.53%) |
Oct 22, 2013 | 11.48 | 11.58 | 11.42 | 11.51 | 79,260 | +0.05(+0.41%) |
Oct 21, 2013 | 11.43 | 11.65 | 11.43 | 11.46 | 62,507 | +0.05(+0.48%) |
Oct 18, 2013 | 10.98 | 11.46 | 10.98 | 11.41 | 75,923 | +0.14(+1.23%) |
Oct 17, 2013 | 11.17 | 11.29 | 11.03 | 11.27 | 46,661 | +0.16(+1.46%) |
Oct 16, 2013 | 11.14 | 11.21 | 10.81 | 11.11 | 131,966 | +0.08(+0.74%) |
Oct 15, 2013 | 10.92 | 11.16 | 10.84 | 11.03 | 122,867 | +0.15(+1.40%) |
Oct 14, 2013 | 10.84 | 10.94 | 10.67 | 10.87 | 149,551 | -0.02(-0.16%) |
Oct 11, 2013 | 11.17 | 11.21 | 10.84 | 10.89 | 139,171 | -0.22(-1.95%) |
Oct 10, 2013 | 11.11 | 11.31 | 11.02 | 11.11 | 27,265 | -0.01(-0.06%) |
Oct 09, 2013 | 11.17 | 11.24 | 11.02 | 11.11 | 98,714 | -0.16(-1.41%) |
Oct 08, 2013 | 11.09 | 11.32 | 11.05 | 11.27 | 54,215 | +0.09(+0.79%) |
Oct 07, 2013 | 11.25 | 11.33 | 11.06 | 11.19 | 29,719 | -0.19(-1.64%) |
Oct 04, 2013 | 11.35 | 11.50 | 11.33 | 11.37 | 40,994 | -0.05(-0.44%) |
Oct 03, 2013 | 11.51 | 11.51 | 11.24 | 11.42 | 94,432 | -0.14(-1.23%) |
Oct 02, 2013 | 11.76 | 11.82 | 11.40 | 11.56 | 74,145 | -0.13(-1.10%) |