Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.69 | 11.84 | 11.84 | 11.84 | 1,168,000 | +0.07(+0.61%) |
Dec 30, 2013 | 11.86 | 11.87 | 11.74 | 11.76 | 1,022,310 | -0.17(-1.45%) |
Dec 27, 2013 | 11.96 | 11.97 | 11.92 | 11.94 | 545,530 | +0.04(+0.32%) |
Dec 26, 2013 | 11.96 | 11.96 | 11.89 | 11.90 | 877,370 | +0.06(+0.55%) |
Dec 24, 2013 | 11.80 | 11.85 | 11.80 | 11.83 | 183,530 | +0.05(+0.41%) |
Dec 23, 2013 | 11.78 | 11.84 | 11.77 | 11.79 | 581,640 | -0.04(-0.30%) |
Dec 20, 2013 | 11.76 | 11.86 | 11.73 | 11.82 | 763,250 | +0.12(+1.00%) |
Dec 19, 2013 | 11.82 | 11.83 | 11.69 | 11.71 | 917,970 | -0.28(-2.37%) |
Dec 18, 2013 | 12.13 | 12.24 | 11.95 | 11.99 | 1,056,940 | -0.10(-0.86%) |
Dec 17, 2013 | 12.12 | 12.21 | 12.08 | 12.09 | 1,172,540 | -0.10(-0.82%) |
Dec 16, 2013 | 12.15 | 12.31 | 12.12 | 12.19 | 1,318,490 | +0.02(+0.20%) |
Dec 13, 2013 | 12.12 | 12.18 | 12.12 | 12.17 | 329,820 | +0.11(+0.90%) |
Dec 12, 2013 | 12.10 | 12.10 | 12.04 | 12.06 | 369,760 | -0.28(-2.24%) |
Dec 11, 2013 | 12.39 | 12.39 | 12.30 | 12.34 | 523,740 | -0.08(-0.61%) |
Dec 10, 2013 | 12.45 | 12.46 | 12.39 | 12.41 | 436,430 | +0.21(+1.70%) |
Dec 09, 2013 | 12.12 | 12.23 | 12.12 | 12.20 | 573,030 | +0.12(+1.01%) |
Dec 06, 2013 | 12.11 | 12.15 | 12.04 | 12.08 | 394,850 | +0.02(+0.13%) |
Dec 05, 2013 | 12.04 | 12.15 | 11.97 | 12.07 | 636,120 | -0.16(-1.33%) |
Dec 04, 2013 | 12.06 | 12.30 | 12.01 | 12.23 | 1,296,010 | +0.20(+1.70%) |
Dec 03, 2013 | 11.99 | 12.06 | 11.96 | 12.02 | 418,640 | +0.02(+0.20%) |
Dec 02, 2013 | 12.15 | 12.16 | 11.98 | 12.00 | 542,590 | -0.30(-2.47%) |
Nov 29, 2013 | 12.30 | 12.34 | 12.30 | 12.30 | 84,620 | +0.12(+1.02%) |
Nov 27, 2013 | 12.28 | 12.28 | 12.16 | 12.18 | 342,640 | -0.04(-0.37%) |
Nov 26, 2013 | 12.23 | 12.26 | 12.20 | 12.22 | 368,650 | -0.05(-0.44%) |
Nov 25, 2013 | 12.15 | 12.34 | 12.15 | 12.28 | 3,295,140 | +0.05(+0.44%) |
Nov 22, 2013 | 12.25 | 12.27 | 12.22 | 12.22 | 216,640 | +0.01(+0.08%) |
Nov 21, 2013 | 12.21 | 12.27 | 12.17 | 12.21 | 233,170 | -0.03(-0.27%) |
Nov 20, 2013 | 12.40 | 12.46 | 12.22 | 12.25 | 602,290 | -0.28(-2.26%) |
Nov 19, 2013 | 12.53 | 12.57 | 12.53 | 12.53 | 150,140 | +0.00(+0.00%) |
Nov 18, 2013 | 12.62 | 12.62 | 12.49 | 12.53 | 106,030 | -0.14(-1.10%) |
Nov 15, 2013 | 12.67 | 12.69 | 12.66 | 12.67 | 405,730 | -0.00(-0.01%) |
Nov 14, 2013 | 12.63 | 12.73 | 12.63 | 12.67 | 276,080 | +0.19(+1.51%) |
Nov 12, 2013 | 12.60 | 12.61 | 12.43 | 12.48 | 329,110 | -0.14(-1.15%) |
Nov 11, 2013 | 12.64 | 12.64 | 12.61 | 12.63 | 275,120 | -0.04(-0.36%) |
Nov 08, 2013 | 12.68 | 12.68 | 12.62 | 12.67 | 225,070 | -0.19(-1.45%) |
Nov 07, 2013 | 12.87 | 12.93 | 12.84 | 12.86 | 222,860 | -0.11(-0.81%) |
Nov 06, 2013 | 12.96 | 12.99 | 12.95 | 12.96 | 165,080 | +0.06(+0.50%) |
Nov 05, 2013 | 12.92 | 12.93 | 12.85 | 12.90 | 186,810 | -0.03(-0.22%) |
Nov 04, 2013 | 12.97 | 13.00 | 12.92 | 12.93 | 130,650 | -0.02(-0.15%) |
Nov 01, 2013 | 12.94 | 12.95 | 12.86 | 12.95 | 343,160 | -0.08(-0.59%) |
Oct 31, 2013 | 13.03 | 13.09 | 12.99 | 13.02 | 509,590 | -0.19(-1.43%) |
Oct 30, 2013 | 13.33 | 13.38 | 13.14 | 13.21 | 662,550 | -0.02(-0.14%) |
Oct 29, 2013 | 13.27 | 13.31 | 13.22 | 13.23 | 203,030 | -0.08(-0.62%) |
Oct 28, 2013 | 13.29 | 13.40 | 13.27 | 13.31 | 218,830 | +0.01(+0.10%) |
Oct 25, 2013 | 13.24 | 13.35 | 13.23 | 13.30 | 484,870 | +0.05(+0.40%) |
Oct 24, 2013 | 13.20 | 13.30 | 13.20 | 13.25 | 359,660 | +0.13(+0.99%) |
Oct 23, 2013 | 13.11 | 13.15 | 13.09 | 13.12 | 1,729,640 | -0.07(-0.54%) |
Oct 22, 2013 | 13.07 | 13.23 | 13.07 | 13.19 | 383,440 | +0.24(+1.87%) |
Oct 21, 2013 | 12.96 | 12.97 | 12.94 | 12.95 | 205,790 | +0.01(+0.06%) |
Oct 18, 2013 | 12.94 | 12.97 | 12.91 | 12.94 | 200,440 | -0.05(-0.41%) |
Oct 17, 2013 | 12.94 | 13.03 | 12.94 | 12.99 | 458,350 | +0.39(+3.10%) |
Oct 16, 2013 | 12.59 | 12.63 | 12.49 | 12.60 | 424,450 | -0.01(-0.10%) |
Oct 15, 2013 | 12.46 | 12.66 | 12.46 | 12.61 | 611,610 | +0.09(+0.69%) |
Oct 14, 2013 | 12.63 | 12.66 | 12.53 | 12.53 | 394,900 | +0.03(+0.23%) |
Oct 11, 2013 | 12.49 | 12.52 | 12.43 | 12.50 | 769,550 | -0.18(-1.39%) |
Oct 10, 2013 | 12.78 | 12.82 | 12.65 | 12.67 | 262,780 | -0.18(-1.43%) |
Oct 09, 2013 | 12.87 | 12.91 | 12.75 | 12.86 | 336,680 | -0.13(-0.99%) |
Oct 08, 2013 | 13.02 | 13.09 | 12.97 | 12.98 | 575,280 | -0.03(-0.24%) |
Oct 07, 2013 | 12.97 | 13.07 | 12.96 | 13.02 | 195,510 | +0.12(+0.94%) |
Oct 04, 2013 | 12.96 | 12.96 | 12.85 | 12.89 | 219,170 | -0.07(-0.52%) |
Oct 03, 2013 | 12.93 | 13.01 | 12.88 | 12.96 | 192,040 | +0.01(+0.05%) |
Oct 02, 2013 | 12.78 | 13.02 | 12.78 | 12.96 | 388,380 | +0.26(+2.02%) |