Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.14 | 12.08 | 12.08 | 12.08 | 140,114 | -0.08(-0.67%) |
Dec 30, 2013 | 12.27 | 12.32 | 12.03 | 12.16 | 198,250 | -0.14(-1.16%) |
Dec 27, 2013 | 12.23 | 12.32 | 11.86 | 12.31 | 129,464 | +0.13(+1.04%) |
Dec 26, 2013 | 12.26 | 12.26 | 12.05 | 12.18 | 124,571 | -0.02(-0.13%) |
Dec 24, 2013 | 11.22 | 12.38 | 11.22 | 12.20 | 118,976 | +0.04(+0.37%) |
Dec 23, 2013 | 12.02 | 12.19 | 12.02 | 12.15 | 120,844 | +0.22(+1.84%) |
Dec 20, 2013 | 11.61 | 11.99 | 11.40 | 11.93 | 604,368 | +0.38(+3.32%) |
Dec 19, 2013 | 11.61 | 11.76 | 11.53 | 11.55 | 140,202 | -0.11(-0.94%) |
Dec 18, 2013 | 11.44 | 11.70 | 11.18 | 11.66 | 226,651 | +0.24(+2.14%) |
Dec 17, 2013 | 11.40 | 11.57 | 11.12 | 11.41 | 162,841 | -0.01(-0.07%) |
Dec 16, 2013 | 11.07 | 11.43 | 11.06 | 11.42 | 179,196 | +0.43(+3.89%) |
Dec 13, 2013 | 11.09 | 11.22 | 10.70 | 10.99 | 382,222 | -0.05(-0.44%) |
Dec 12, 2013 | 11.24 | 11.24 | 11.02 | 11.04 | 246,900 | -0.22(-1.92%) |
Dec 11, 2013 | 11.53 | 11.53 | 11.19 | 11.26 | 205,410 | -0.23(-2.02%) |
Dec 10, 2013 | 11.67 | 11.74 | 11.49 | 11.49 | 276,535 | -0.18(-1.54%) |
Dec 09, 2013 | 11.59 | 11.71 | 11.50 | 11.67 | 201,452 | +0.05(+0.46%) |
Dec 06, 2013 | 11.54 | 11.74 | 11.44 | 11.62 | 0 | +0.18(+1.53%) |
Dec 05, 2013 | 11.48 | 11.52 | 11.36 | 11.44 | 0 | +0.00(+0.04%) |
Dec 04, 2013 | 11.67 | 11.79 | 11.37 | 11.44 | 0 | -0.28(-2.40%) |
Dec 03, 2013 | 11.80 | 12.04 | 11.68 | 11.72 | 0 | -0.13(-1.10%) |
Dec 02, 2013 | 11.88 | 11.94 | 11.77 | 11.85 | 250,819 | -0.06(-0.51%) |
Nov 29, 2013 | 12.06 | 12.06 | 11.86 | 11.91 | 0 | -0.05(-0.41%) |
Nov 27, 2013 | 11.89 | 11.97 | 11.89 | 11.96 | 0 | +0.06(+0.51%) |
Nov 26, 2013 | 11.93 | 11.95 | 11.85 | 11.90 | 0 | -0.04(-0.31%) |
Nov 25, 2013 | 12.02 | 12.04 | 11.83 | 11.94 | 172,109 | -0.07(-0.61%) |
Nov 22, 2013 | 11.78 | 12.05 | 11.69 | 12.01 | 0 | +0.26(+2.26%) |
Nov 21, 2013 | 11.73 | 12.06 | 11.66 | 11.74 | 221,721 | +0.10(+0.84%) |
Nov 20, 2013 | 11.73 | 11.78 | 11.51 | 11.65 | 0 | +0.00(+0.04%) |
Nov 19, 2013 | 11.55 | 11.83 | 11.50 | 11.64 | 100,953 | +0.07(+0.56%) |
Nov 18, 2013 | 11.83 | 11.85 | 11.43 | 11.58 | 0 | -0.23(-1.97%) |
Nov 15, 2013 | 11.55 | 11.84 | 11.51 | 11.81 | 0 | +0.25(+2.15%) |
Nov 14, 2013 | 11.73 | 11.73 | 11.40 | 11.56 | 55,270 | +0.01(+0.07%) |
Nov 12, 2013 | 11.47 | 11.57 | 11.35 | 11.55 | 0 | +0.14(+1.21%) |
Nov 11, 2013 | 11.41 | 11.48 | 11.28 | 11.41 | 0 | +0.02(+0.14%) |
Nov 08, 2013 | 11.22 | 11.57 | 11.22 | 11.40 | 0 | +0.18(+1.60%) |
Nov 07, 2013 | 11.54 | 11.54 | 11.15 | 11.22 | 141,164 | -0.22(-1.96%) |
Nov 06, 2013 | 11.59 | 11.70 | 11.40 | 11.44 | 52,256 | -0.10(-0.85%) |
Nov 05, 2013 | 11.52 | 11.64 | 11.38 | 11.54 | 126,505 | -0.01(-0.11%) |
Nov 04, 2013 | 11.61 | 11.67 | 11.09 | 11.55 | 213,798 | +0.02(+0.21%) |
Nov 01, 2013 | 11.63 | 11.98 | 11.46 | 11.53 | 0 | -0.12(-1.05%) |
Oct 31, 2013 | 11.79 | 11.83 | 11.55 | 11.65 | 0 | -0.11(-0.97%) |
Oct 30, 2013 | 12.01 | 12.14 | 11.74 | 11.77 | 276,702 | -0.21(-1.74%) |
Oct 29, 2013 | 12.02 | 12.10 | 11.90 | 11.97 | 0 | -0.04(-0.31%) |
Oct 28, 2013 | 11.91 | 12.02 | 11.86 | 12.01 | 0 | +0.07(+0.58%) |
Oct 25, 2013 | 11.85 | 12.08 | 11.67 | 11.94 | 0 | +0.13(+1.10%) |
Oct 24, 2013 | 11.67 | 11.87 | 11.67 | 11.81 | 276,498 | -0.13(-1.13%) |
Oct 23, 2013 | 11.79 | 12.22 | 11.65 | 11.94 | 0 | +0.35(+3.02%) |
Oct 22, 2013 | 11.67 | 11.93 | 11.52 | 11.59 | 332,122 | -0.11(-0.91%) |
Oct 21, 2013 | 11.74 | 11.86 | 11.45 | 11.70 | 229,146 | -0.05(-0.45%) |
Oct 18, 2013 | 11.62 | 11.81 | 11.50 | 11.75 | 322,380 | +0.25(+2.20%) |
Oct 17, 2013 | 11.54 | 11.65 | 11.45 | 11.50 | 125,450 | -0.13(-1.09%) |
Oct 16, 2013 | 11.46 | 11.67 | 11.41 | 11.63 | 166,689 | +0.28(+2.48%) |
Oct 15, 2013 | 11.39 | 11.45 | 11.30 | 11.35 | 176,330 | -0.06(-0.54%) |
Oct 14, 2013 | 11.18 | 11.46 | 11.01 | 11.41 | 116,213 | +0.15(+1.38%) |
Oct 11, 2013 | 10.91 | 11.26 | 10.91 | 11.25 | 0 | +0.18(+1.62%) |
Oct 10, 2013 | 10.92 | 11.16 | 10.82 | 11.07 | 171,793 | +0.32(+2.96%) |
Oct 09, 2013 | 10.58 | 10.83 | 10.38 | 10.75 | 324,758 | +0.19(+1.77%) |
Oct 08, 2013 | 10.71 | 10.77 | 10.52 | 10.57 | 196,105 | -0.18(-1.63%) |
Oct 07, 2013 | 10.89 | 11.13 | 10.74 | 10.74 | 0 | -0.24(-2.23%) |
Oct 04, 2013 | 10.88 | 11.01 | 10.84 | 10.99 | 0 | +0.13(+1.20%) |
Oct 03, 2013 | 11.04 | 11.05 | 10.81 | 10.86 | 0 | -0.17(-1.51%) |
Oct 02, 2013 | 10.94 | 11.18 | 10.71 | 11.02 | 221,174 | +0.01(+0.11%) |