Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.62 | 12.66 | 12.66 | 12.66 | 142,722 | +0.07(+0.55%) |
Dec 30, 2013 | 12.60 | 12.61 | 12.57 | 12.59 | 277,211 | -0.01(-0.04%) |
Dec 27, 2013 | 12.67 | 12.67 | 12.60 | 12.60 | 277,237 | +0.01(+0.07%) |
Dec 26, 2013 | 12.60 | 12.62 | 12.58 | 12.59 | 118,413 | +0.02(+0.16%) |
Dec 24, 2013 | 12.57 | 12.57 | 12.55 | 12.57 | 158,126 | +0.00(+0.04%) |
Dec 23, 2013 | 12.53 | 12.57 | 12.50 | 12.57 | 338,095 | +0.17(+1.35%) |
Dec 20, 2013 | 12.32 | 12.42 | 12.32 | 12.40 | 299,263 | +0.11(+0.87%) |
Dec 19, 2013 | 12.32 | 12.32 | 12.26 | 12.29 | 326,716 | +0.02(+0.19%) |
Dec 18, 2013 | 12.18 | 12.27 | 12.06 | 12.27 | 270,344 | +0.09(+0.75%) |
Dec 17, 2013 | 12.20 | 12.21 | 12.15 | 12.18 | 548,219 | +0.00(+0.01%) |
Dec 16, 2013 | 12.14 | 12.20 | 12.12 | 12.18 | 349,217 | +0.10(+0.86%) |
Dec 13, 2013 | 12.11 | 12.11 | 12.06 | 12.07 | 211,842 | -0.02(-0.18%) |
Dec 12, 2013 | 12.21 | 12.21 | 12.09 | 12.09 | 946,102 | -0.09(-0.72%) |
Dec 11, 2013 | 12.33 | 12.33 | 12.18 | 12.18 | 505,152 | -0.12(-0.98%) |
Dec 10, 2013 | 12.31 | 12.32 | 12.27 | 12.30 | 101,595 | -0.03(-0.24%) |
Dec 09, 2013 | 12.34 | 12.36 | 12.33 | 12.33 | 143,479 | +0.03(+0.27%) |
Dec 06, 2013 | 12.28 | 12.32 | 12.25 | 12.30 | 483,257 | +0.11(+0.88%) |
Dec 05, 2013 | 12.28 | 12.28 | 12.17 | 12.19 | 121,518 | -0.03(-0.22%) |
Dec 04, 2013 | 12.18 | 12.26 | 12.15 | 12.22 | 126,737 | -0.01(-0.06%) |
Dec 03, 2013 | 12.18 | 12.24 | 12.18 | 12.23 | 69,084 | +0.04(+0.30%) |
Dec 02, 2013 | 12.30 | 12.30 | 12.19 | 12.19 | 2,227,894 | -0.08(-0.64%) |
Nov 29, 2013 | 12.28 | 12.30 | 12.25 | 12.27 | 331,602 | +0.06(+0.52%) |
Nov 27, 2013 | 12.17 | 12.21 | 12.15 | 12.21 | 616,213 | +0.10(+0.87%) |
Nov 26, 2013 | 12.05 | 12.13 | 12.05 | 12.10 | 198,996 | +0.06(+0.48%) |
Nov 25, 2013 | 12.08 | 12.08 | 12.03 | 12.04 | 61,688 | +0.01(+0.11%) |
Nov 22, 2013 | 12.04 | 12.05 | 12.01 | 12.03 | 52,388 | -0.00(-0.04%) |
Nov 21, 2013 | 12.01 | 12.04 | 11.94 | 12.03 | 76,380 | +0.10(+0.84%) |
Nov 20, 2013 | 11.98 | 12.04 | 11.91 | 11.93 | 178,074 | -0.04(-0.37%) |
Nov 19, 2013 | 12.05 | 12.05 | 11.97 | 11.98 | 79,118 | -0.03(-0.28%) |
Nov 18, 2013 | 12.10 | 12.11 | 12.01 | 12.01 | 145,907 | -0.07(-0.55%) |
Nov 15, 2013 | 12.05 | 12.09 | 12.05 | 12.08 | 166,789 | +0.06(+0.49%) |
Nov 14, 2013 | 11.96 | 12.03 | 11.96 | 12.02 | 107,806 | +0.08(+0.64%) |
Nov 12, 2013 | 11.91 | 11.96 | 11.91 | 11.94 | 116,670 | +0.04(+0.32%) |
Nov 11, 2013 | 11.88 | 11.93 | 11.88 | 11.90 | 99,319 | +0.02(+0.14%) |
Nov 08, 2013 | 11.79 | 11.89 | 11.78 | 11.89 | 227,486 | +0.10(+0.81%) |
Nov 07, 2013 | 11.93 | 11.95 | 11.79 | 11.79 | 309,687 | -0.16(-1.37%) |
Nov 06, 2013 | 11.89 | 11.96 | 11.89 | 11.96 | 164,362 | +0.11(+0.92%) |
Nov 05, 2013 | 11.83 | 11.87 | 11.79 | 11.85 | 258,139 | -0.01(-0.09%) |
Nov 04, 2013 | 11.85 | 11.86 | 11.83 | 11.86 | 103,143 | +0.02(+0.17%) |
Nov 01, 2013 | 11.81 | 11.88 | 11.79 | 11.84 | 1,072,357 | +0.01(+0.06%) |
Oct 31, 2013 | 11.84 | 11.88 | 11.81 | 11.83 | 141,071 | -0.02(-0.14%) |
Oct 30, 2013 | 11.89 | 11.92 | 11.80 | 11.85 | 307,431 | -0.02(-0.19%) |
Oct 29, 2013 | 11.85 | 11.89 | 11.83 | 11.87 | 171,122 | +0.07(+0.59%) |
Oct 28, 2013 | 11.78 | 11.81 | 11.74 | 11.80 | 1,636,499 | +0.05(+0.40%) |
Oct 25, 2013 | 11.78 | 11.80 | 11.73 | 11.75 | 109,327 | +0.04(+0.34%) |
Oct 24, 2013 | 11.70 | 11.74 | 11.69 | 11.71 | 127,372 | +0.06(+0.48%) |
Oct 23, 2013 | 11.69 | 11.72 | 11.62 | 11.66 | 444,878 | -0.10(-0.82%) |
Oct 22, 2013 | 11.85 | 11.85 | 11.73 | 11.75 | 549,999 | +0.01(+0.05%) |
Oct 21, 2013 | 11.78 | 11.78 | 11.73 | 11.75 | 100,179 | +0.06(+0.49%) |
Oct 18, 2013 | 11.65 | 11.71 | 11.59 | 11.69 | 236,641 | +0.17(+1.49%) |
Oct 17, 2013 | 11.48 | 11.53 | 11.43 | 11.52 | 240,709 | -0.00(-0.01%) |
Oct 16, 2013 | 11.49 | 11.54 | 11.48 | 11.52 | 90,919 | +0.09(+0.81%) |
Oct 15, 2013 | 11.49 | 11.52 | 11.43 | 11.43 | 138,220 | -0.05(-0.45%) |
Oct 14, 2013 | 11.40 | 11.51 | 11.37 | 11.48 | 51,905 | +0.03(+0.30%) |
Oct 11, 2013 | 11.35 | 11.46 | 11.35 | 11.44 | 200,134 | +0.09(+0.79%) |
Oct 10, 2013 | 11.26 | 11.37 | 11.26 | 11.36 | 329,141 | +0.19(+1.73%) |
Oct 09, 2013 | 11.22 | 11.22 | 11.07 | 11.16 | 1,607,348 | +0.01(+0.10%) |
Oct 08, 2013 | 11.36 | 11.36 | 11.14 | 11.15 | 105,392 | -0.16(-1.43%) |
Oct 07, 2013 | 11.32 | 11.37 | 11.31 | 11.31 | 81,195 | -0.08(-0.66%) |
Oct 04, 2013 | 11.37 | 11.40 | 11.34 | 11.39 | 167,477 | +0.05(+0.40%) |
Oct 03, 2013 | 11.44 | 11.45 | 11.28 | 11.34 | 74,858 | -0.09(-0.79%) |
Oct 02, 2013 | 11.38 | 11.44 | 11.37 | 11.43 | 236,065 | +0.01(+0.08%) |