Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.99 | 11.17 | 11.17 | 11.17 | 86,293 | +0.16(+1.46%) |
Dec 30, 2013 | 10.93 | 11.16 | 10.87 | 11.01 | 158,076 | +0.08(+0.73%) |
Dec 27, 2013 | 10.90 | 10.96 | 10.88 | 10.93 | 59,891 | +0.02(+0.20%) |
Dec 26, 2013 | 11.08 | 11.08 | 10.89 | 10.91 | 23,218 | -0.20(-1.78%) |
Dec 24, 2013 | 11.19 | 11.19 | 11.09 | 11.11 | 21,851 | -0.08(-0.72%) |
Dec 23, 2013 | 11.02 | 11.19 | 10.98 | 11.19 | 106,748 | +0.13(+1.16%) |
Dec 20, 2013 | 11.13 | 11.13 | 10.85 | 11.06 | 98,806 | -0.06(-0.53%) |
Dec 19, 2013 | 10.96 | 11.15 | 10.85 | 11.12 | 50,961 | +0.10(+0.92%) |
Dec 18, 2013 | 10.86 | 11.10 | 10.79 | 11.02 | 66,309 | +0.14(+1.33%) |
Dec 17, 2013 | 11.01 | 11.03 | 10.87 | 10.87 | 62,656 | -0.18(-1.65%) |
Dec 16, 2013 | 11.20 | 11.20 | 10.99 | 11.06 | 60,584 | -0.04(-0.34%) |
Dec 13, 2013 | 11.14 | 11.22 | 11.02 | 11.09 | 55,396 | -0.04(-0.38%) |
Dec 12, 2013 | 11.08 | 11.23 | 10.99 | 11.14 | 57,531 | +0.07(+0.63%) |
Dec 11, 2013 | 11.11 | 11.21 | 11.01 | 11.07 | 58,507 | -0.09(-0.82%) |
Dec 10, 2013 | 11.06 | 11.23 | 11.04 | 11.16 | 91,731 | +0.01(+0.10%) |
Dec 09, 2013 | 11.27 | 11.28 | 11.06 | 11.15 | 153,479 | -0.16(-1.42%) |
Dec 06, 2013 | 11.06 | 11.38 | 11.06 | 11.31 | 51,413 | +0.25(+2.28%) |
Dec 05, 2013 | 11.39 | 11.49 | 10.81 | 11.06 | 160,280 | -0.39(-3.41%) |
Dec 04, 2013 | 11.85 | 11.87 | 11.41 | 11.45 | 107,347 | -0.44(-3.69%) |
Dec 03, 2013 | 12.26 | 12.26 | 11.82 | 11.89 | 73,629 | -0.44(-3.56%) |
Dec 02, 2013 | 12.42 | 12.42 | 12.27 | 12.32 | 33,361 | -0.09(-0.73%) |
Nov 29, 2013 | 12.28 | 12.45 | 12.22 | 12.42 | 33,215 | +0.12(+0.96%) |
Nov 27, 2013 | 12.41 | 12.41 | 12.13 | 12.30 | 65,650 | -0.07(-0.61%) |
Nov 26, 2013 | 12.50 | 12.50 | 12.28 | 12.37 | 90,754 | -0.10(-0.82%) |
Nov 25, 2013 | 12.42 | 12.50 | 12.34 | 12.47 | 92,356 | +0.11(+0.91%) |
Nov 22, 2013 | 12.35 | 12.49 | 12.29 | 12.36 | 94,034 | +0.05(+0.43%) |
Nov 21, 2013 | 12.37 | 12.58 | 12.12 | 12.31 | 187,857 | -0.02(-0.13%) |
Nov 20, 2013 | 12.65 | 12.68 | 12.14 | 12.32 | 61,485 | -0.22(-1.79%) |
Nov 19, 2013 | 12.63 | 12.65 | 12.42 | 12.55 | 87,539 | -0.03(-0.26%) |
Nov 18, 2013 | 12.80 | 12.80 | 12.58 | 12.58 | 82,616 | -0.08(-0.63%) |
Nov 15, 2013 | 12.31 | 12.69 | 12.00 | 12.66 | 145,494 | +0.42(+3.41%) |
Nov 14, 2013 | 12.79 | 12.79 | 12.16 | 12.24 | 92,644 | -0.55(-4.27%) |
Nov 13, 2013 | 12.67 | 12.89 | 12.67 | 12.79 | 47,612 | +0.12(+0.93%) |
Nov 12, 2013 | 13.09 | 13.14 | 12.62 | 12.67 | 134,382 | -0.40(-3.07%) |
Nov 11, 2013 | 12.46 | 13.38 | 12.46 | 13.07 | 391,245 | +1.02(+8.44%) |
Nov 08, 2013 | 12.21 | 12.38 | 11.98 | 12.06 | 127,867 | -0.16(-1.31%) |
Nov 07, 2013 | 12.85 | 12.85 | 12.19 | 12.22 | 111,464 | -0.55(-4.32%) |
Nov 06, 2013 | 12.85 | 12.91 | 12.67 | 12.77 | 98,600 | -0.09(-0.71%) |
Nov 05, 2013 | 12.88 | 13.04 | 12.75 | 12.86 | 165,738 | -0.02(-0.13%) |
Nov 04, 2013 | 12.57 | 12.99 | 12.57 | 12.88 | 174,165 | +0.27(+2.17%) |
Nov 01, 2013 | 12.51 | 12.66 | 12.30 | 12.60 | 150,328 | +0.09(+0.73%) |
Oct 31, 2013 | 12.59 | 12.59 | 12.25 | 12.51 | 125,260 | -0.05(-0.43%) |
Oct 30, 2013 | 12.47 | 12.74 | 12.45 | 12.57 | 115,958 | +0.14(+1.12%) |
Oct 29, 2013 | 13.10 | 13.14 | 11.95 | 12.43 | 323,061 | -0.72(-5.50%) |
Oct 28, 2013 | 13.12 | 13.18 | 12.99 | 13.15 | 70,122 | -0.01(-0.04%) |
Oct 25, 2013 | 13.58 | 13.60 | 12.88 | 13.15 | 228,159 | -0.35(-2.58%) |
Oct 24, 2013 | 13.86 | 13.86 | 13.42 | 13.50 | 146,897 | -0.31(-2.25%) |
Oct 23, 2013 | 13.81 | 13.93 | 13.75 | 13.81 | 97,134 | -0.11(-0.77%) |
Oct 22, 2013 | 13.91 | 14.11 | 13.74 | 13.92 | 147,586 | -0.02(-0.12%) |
Oct 21, 2013 | 14.02 | 14.03 | 13.81 | 13.94 | 66,313 | -0.05(-0.38%) |
Oct 18, 2013 | 13.98 | 14.08 | 13.82 | 13.99 | 125,609 | +0.09(+0.65%) |
Oct 17, 2013 | 13.84 | 14.08 | 13.79 | 13.90 | 138,841 | +0.07(+0.50%) |
Oct 16, 2013 | 13.71 | 14.13 | 13.68 | 13.83 | 147,907 | +0.16(+1.14%) |
Oct 15, 2013 | 13.61 | 13.79 | 13.59 | 13.67 | 81,076 | +0.06(+0.43%) |
Oct 14, 2013 | 13.41 | 13.79 | 13.40 | 13.61 | 86,454 | +0.21(+1.60%) |
Oct 11, 2013 | 13.46 | 13.63 | 13.29 | 13.40 | 95,307 | -0.11(-0.83%) |
Oct 10, 2013 | 13.00 | 13.63 | 12.91 | 13.51 | 343,736 | +0.57(+4.43%) |
Oct 09, 2013 | 12.83 | 13.06 | 12.63 | 12.94 | 81,706 | +0.10(+0.75%) |
Oct 08, 2013 | 13.34 | 13.34 | 12.81 | 12.84 | 100,511 | -0.49(-3.65%) |
Oct 07, 2013 | 13.35 | 13.49 | 13.22 | 13.33 | 112,002 | -0.20(-1.50%) |
Oct 04, 2013 | 13.12 | 13.53 | 13.01 | 13.53 | 191,336 | +0.52(+4.03%) |
Oct 03, 2013 | 13.25 | 13.48 | 12.87 | 13.01 | 268,104 | -0.31(-2.29%) |
Oct 02, 2013 | 12.62 | 13.32 | 12.52 | 13.31 | 275,676 | +0.59(+4.67%) |