Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.27 | 12.44 | 12.44 | 12.44 | 41,833 | +0.07(+0.55%) |
Dec 30, 2013 | 12.53 | 12.53 | 12.24 | 12.37 | 36,566 | -0.13(-1.01%) |
Dec 27, 2013 | 12.62 | 12.66 | 12.31 | 12.49 | 56,825 | -0.11(-0.88%) |
Dec 26, 2013 | 12.46 | 12.63 | 12.06 | 12.61 | 182,571 | +0.17(+1.36%) |
Dec 24, 2013 | 11.88 | 12.47 | 11.88 | 12.44 | 108,364 | +0.53(+4.48%) |
Dec 23, 2013 | 11.87 | 11.93 | 11.63 | 11.90 | 132,962 | +0.06(+0.47%) |
Dec 20, 2013 | 11.75 | 11.86 | 11.72 | 11.85 | 236,105 | +0.14(+1.24%) |
Dec 19, 2013 | 11.69 | 11.78 | 11.64 | 11.70 | 50,073 | -0.03(-0.26%) |
Dec 18, 2013 | 11.69 | 11.73 | 11.47 | 11.73 | 65,367 | +0.07(+0.63%) |
Dec 17, 2013 | 11.68 | 11.71 | 11.66 | 11.66 | 36,767 | -0.06(-0.53%) |
Dec 16, 2013 | 11.72 | 11.73 | 11.67 | 11.72 | 98,564 | +0.06(+0.56%) |
Dec 13, 2013 | 11.52 | 11.72 | 11.52 | 11.66 | 171,646 | +0.12(+1.07%) |
Dec 12, 2013 | 11.38 | 11.56 | 11.35 | 11.53 | 125,539 | +0.12(+1.03%) |
Dec 11, 2013 | 11.64 | 11.64 | 11.26 | 11.42 | 50,440 | -0.30(-2.55%) |
Dec 10, 2013 | 11.56 | 11.79 | 11.42 | 11.71 | 177,198 | +0.17(+1.44%) |
Dec 09, 2013 | 11.41 | 11.59 | 11.41 | 11.55 | 73,214 | -0.02(-0.21%) |
Dec 06, 2013 | 11.55 | 11.61 | 11.51 | 11.57 | 0 | +0.08(+0.72%) |
Dec 05, 2013 | 11.49 | 11.53 | 11.38 | 11.49 | 0 | +0.04(+0.32%) |
Dec 04, 2013 | 11.19 | 11.54 | 11.19 | 11.45 | 0 | +0.22(+2.00%) |
Dec 03, 2013 | 11.72 | 11.72 | 11.22 | 11.23 | 0 | -0.34(-2.97%) |
Dec 02, 2013 | 11.89 | 11.89 | 11.54 | 11.57 | 0 | -0.35(-2.94%) |
Nov 29, 2013 | 11.92 | 11.92 | 11.80 | 11.92 | 0 | +0.07(+0.57%) |
Nov 27, 2013 | 11.65 | 11.92 | 11.51 | 11.86 | 0 | +0.21(+1.79%) |
Nov 26, 2013 | 11.45 | 11.65 | 11.45 | 11.65 | 0 | +0.23(+1.99%) |
Nov 25, 2013 | 11.46 | 11.59 | 11.41 | 11.42 | 0 | -0.07(-0.59%) |
Nov 22, 2013 | 11.44 | 11.49 | 11.39 | 11.49 | 0 | +0.01(+0.11%) |
Nov 21, 2013 | 11.46 | 11.49 | 11.34 | 11.47 | 34,605 | +0.05(+0.40%) |
Nov 20, 2013 | 11.43 | 11.43 | 11.37 | 11.43 | 0 | +0.00(+0.03%) |
Nov 19, 2013 | 11.41 | 11.46 | 11.37 | 11.43 | 33,463 | +0.01(+0.11%) |
Nov 18, 2013 | 11.35 | 11.42 | 11.35 | 11.41 | 0 | +0.07(+0.60%) |
Nov 15, 2013 | 11.22 | 11.36 | 11.22 | 11.35 | 0 | +0.11(+0.98%) |
Nov 14, 2013 | 11.35 | 11.35 | 11.23 | 11.23 | 0 | -0.10(-0.84%) |
Nov 12, 2013 | 11.38 | 11.39 | 11.31 | 11.33 | 0 | -0.05(-0.43%) |
Nov 11, 2013 | 11.43 | 11.43 | 11.24 | 11.38 | 0 | -0.02(-0.19%) |
Nov 08, 2013 | 11.30 | 11.46 | 11.23 | 11.40 | 0 | +0.06(+0.49%) |
Nov 07, 2013 | 11.38 | 11.44 | 11.30 | 11.35 | 57,104 | +0.05(+0.44%) |
Nov 06, 2013 | 11.34 | 11.38 | 11.22 | 11.30 | 0 | +0.02(+0.22%) |
Nov 05, 2013 | 11.28 | 11.31 | 11.23 | 11.27 | 0 | -0.09(-0.76%) |
Nov 04, 2013 | 11.29 | 11.37 | 11.24 | 11.36 | 58,025 | +0.01(+0.05%) |
Nov 01, 2013 | 11.39 | 11.44 | 11.23 | 11.35 | 0 | -0.09(-0.75%) |
Oct 31, 2013 | 11.41 | 11.52 | 11.22 | 11.44 | 0 | -0.02(-0.13%) |
Oct 30, 2013 | 11.45 | 11.54 | 11.33 | 11.45 | 80,154 | -0.00(-0.03%) |
Oct 29, 2013 | 11.42 | 11.46 | 11.27 | 11.46 | 0 | +0.05(+0.43%) |
Oct 28, 2013 | 11.37 | 11.42 | 11.30 | 11.41 | 0 | +0.01(+0.05%) |
Oct 25, 2013 | 11.30 | 11.41 | 11.23 | 11.40 | 0 | +0.15(+1.34%) |
Oct 24, 2013 | 11.43 | 11.45 | 11.22 | 11.25 | 11,588 | -0.11(-0.95%) |
Oct 23, 2013 | 11.35 | 11.42 | 11.35 | 11.36 | 0 | -0.01(-0.05%) |
Oct 22, 2013 | 11.45 | 11.45 | 11.35 | 11.36 | 29,128 | -0.03(-0.27%) |
Oct 21, 2013 | 11.43 | 11.45 | 11.36 | 11.39 | 33,300 | -0.01(-0.05%) |
Oct 18, 2013 | 11.43 | 11.48 | 11.23 | 11.40 | 40,215 | +0.03(+0.30%) |
Oct 17, 2013 | 11.52 | 11.58 | 10.97 | 11.37 | 53,499 | -0.22(-1.86%) |
Oct 16, 2013 | 11.61 | 11.61 | 11.53 | 11.58 | 30,954 | +0.02(+0.21%) |
Oct 15, 2013 | 11.62 | 11.66 | 11.54 | 11.56 | 46,356 | -0.11(-0.92%) |
Oct 14, 2013 | 11.61 | 11.68 | 11.59 | 11.66 | 34,774 | -0.01(-0.08%) |
Oct 11, 2013 | 11.71 | 11.73 | 11.62 | 11.67 | 0 | -0.00(-0.03%) |
Oct 10, 2013 | 11.73 | 11.73 | 11.38 | 11.68 | 68,139 | -0.03(-0.26%) |
Oct 09, 2013 | 11.68 | 11.71 | 11.62 | 11.71 | 0 | +0.02(+0.21%) |
Oct 08, 2013 | 11.62 | 11.69 | 11.45 | 11.68 | 83,008 | +0.03(+0.26%) |
Oct 07, 2013 | 11.72 | 11.80 | 11.54 | 11.65 | 0 | -0.13(-1.10%) |
Oct 04, 2013 | 11.74 | 11.85 | 11.74 | 11.78 | 0 | +0.02(+0.21%) |
Oct 03, 2013 | 11.83 | 11.83 | 11.69 | 11.76 | 0 | -0.08(-0.65%) |
Oct 02, 2013 | 11.70 | 11.86 | 11.69 | 11.83 | 76,809 | +0.06(+0.47%) |