Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.54 | 12.12 | 12.12 | 12.12 | 63,100 | -0.36(-2.88%) |
Dec 30, 2013 | 12.30 | 12.66 | 12.24 | 12.48 | 151,016 | +0.20(+1.63%) |
Dec 27, 2013 | 12.42 | 12.45 | 12.20 | 12.28 | 74,656 | -0.06(-0.49%) |
Dec 26, 2013 | 12.53 | 12.68 | 12.27 | 12.34 | 75,618 | -0.14(-1.12%) |
Dec 24, 2013 | 12.34 | 12.62 | 12.34 | 12.48 | 36,746 | +0.18(+1.46%) |
Dec 23, 2013 | 12.30 | 12.48 | 12.26 | 12.30 | 73,974 | +0.04(+0.33%) |
Dec 20, 2013 | 12.23 | 12.42 | 12.20 | 12.26 | 244,904 | +0.06(+0.49%) |
Dec 19, 2013 | 12.56 | 12.59 | 12.20 | 12.20 | 63,868 | -0.42(-3.33%) |
Dec 18, 2013 | 12.41 | 12.67 | 12.35 | 12.62 | 162,639 | +0.22(+1.77%) |
Dec 17, 2013 | 12.23 | 12.45 | 12.07 | 12.40 | 175,037 | +0.11(+0.90%) |
Dec 16, 2013 | 12.30 | 12.39 | 12.10 | 12.29 | 62,261 | +0.00(+0.00%) |
Dec 13, 2013 | 12.18 | 12.51 | 12.00 | 12.29 | 97,454 | +0.18(+1.49%) |
Dec 12, 2013 | 12.08 | 12.30 | 12.00 | 12.11 | 139,155 | +0.08(+0.67%) |
Dec 11, 2013 | 12.06 | 12.11 | 12.00 | 12.03 | 148,066 | +0.02(+0.17%) |
Dec 10, 2013 | 11.88 | 12.10 | 11.83 | 12.01 | 248,781 | +0.11(+0.92%) |
Dec 09, 2013 | 11.85 | 11.97 | 11.85 | 11.90 | 96,000 | +0.03(+0.25%) |
Dec 06, 2013 | 11.99 | 12.16 | 11.85 | 11.87 | 0 | -0.04(-0.34%) |
Dec 05, 2013 | 11.87 | 12.03 | 11.78 | 11.91 | 0 | +0.04(+0.34%) |
Dec 04, 2013 | 11.71 | 12.17 | 11.71 | 11.87 | 0 | +0.15(+1.28%) |
Dec 03, 2013 | 11.61 | 11.73 | 11.55 | 11.72 | 0 | +0.05(+0.43%) |
Dec 02, 2013 | 11.76 | 12.00 | 11.55 | 11.67 | 126,993 | -0.07(-0.60%) |
Nov 29, 2013 | 11.67 | 11.89 | 11.66 | 11.74 | 0 | +0.15(+1.29%) |
Nov 27, 2013 | 11.36 | 11.63 | 11.30 | 11.59 | 0 | +0.23(+2.02%) |
Nov 26, 2013 | 11.25 | 11.53 | 11.22 | 11.36 | 0 | +0.11(+0.98%) |
Nov 25, 2013 | 11.38 | 11.38 | 11.24 | 11.25 | 547,119 | -0.15(-1.32%) |
Nov 22, 2013 | 11.92 | 11.97 | 11.25 | 11.40 | 0 | -1.00(-8.06%) |
Nov 21, 2013 | 12.09 | 12.43 | 12.03 | 12.40 | 232,742 | +0.37(+3.08%) |
Nov 20, 2013 | 12.05 | 12.27 | 11.92 | 12.03 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 12.09 | 12.44 | 11.95 | 12.03 | 62,605 | -0.01(-0.08%) |
Nov 18, 2013 | 11.89 | 12.15 | 11.85 | 12.04 | 0 | +0.17(+1.43%) |
Nov 15, 2013 | 11.85 | 12.01 | 11.75 | 11.87 | 0 | +0.01(+0.08%) |
Nov 14, 2013 | 11.96 | 12.13 | 11.66 | 11.86 | 42,963 | -0.06(-0.50%) |
Nov 13, 2013 | 11.67 | 11.94 | 11.52 | 11.92 | 0 | +0.18(+1.53%) |
Nov 12, 2013 | 11.65 | 11.83 | 11.60 | 11.74 | 0 | +0.09(+0.77%) |
Nov 11, 2013 | 11.50 | 11.67 | 11.42 | 11.65 | 0 | +0.15(+1.30%) |
Nov 08, 2013 | 11.33 | 11.52 | 11.31 | 11.50 | 0 | +0.16(+1.41%) |
Nov 07, 2013 | 11.60 | 11.65 | 11.31 | 11.34 | 178,109 | -0.17(-1.48%) |
Nov 06, 2013 | 11.65 | 11.78 | 11.41 | 11.51 | 61,061 | -0.02(-0.17%) |
Nov 05, 2013 | 11.78 | 11.95 | 11.53 | 11.53 | 0 | -0.34(-2.86%) |
Nov 04, 2013 | 11.77 | 11.93 | 11.61 | 11.87 | 112,064 | +0.17(+1.45%) |
Nov 01, 2013 | 11.70 | 11.86 | 11.49 | 11.70 | 0 | -0.01(-0.09%) |
Oct 31, 2013 | 12.05 | 12.09 | 11.71 | 11.71 | 0 | -0.33(-2.74%) |
Oct 30, 2013 | 12.08 | 12.31 | 11.86 | 12.04 | 155,826 | -0.02(-0.17%) |
Oct 29, 2013 | 12.28 | 12.34 | 12.01 | 12.06 | 0 | -0.20(-1.63%) |
Oct 28, 2013 | 12.55 | 12.60 | 12.19 | 12.26 | 0 | -0.24(-1.92%) |
Oct 25, 2013 | 12.15 | 12.55 | 12.00 | 12.50 | 0 | +0.40(+3.31%) |
Oct 24, 2013 | 11.92 | 12.15 | 11.82 | 12.10 | 113,101 | +0.24(+2.02%) |
Oct 23, 2013 | 11.70 | 11.89 | 11.68 | 11.86 | 0 | +0.12(+1.02%) |
Oct 22, 2013 | 11.79 | 11.85 | 11.60 | 11.74 | 251,948 | -0.04(-0.34%) |
Oct 21, 2013 | 11.82 | 12.00 | 11.51 | 11.78 | 142,640 | -0.06(-0.51%) |
Oct 18, 2013 | 11.80 | 11.93 | 11.75 | 11.84 | 134,028 | +0.14(+1.20%) |
Oct 17, 2013 | 11.50 | 11.72 | 11.28 | 11.70 | 366,974 | +0.17(+1.47%) |
Oct 16, 2013 | 12.10 | 12.10 | 11.53 | 11.53 | 155,924 | -0.53(-4.39%) |
Oct 15, 2013 | 11.60 | 12.09 | 11.53 | 12.06 | 280,082 | -0.21(-1.71%) |
Oct 14, 2013 | 12.05 | 12.30 | 12.00 | 12.27 | 147,893 | +0.17(+1.40%) |
Oct 11, 2013 | 11.68 | 12.15 | 11.68 | 12.10 | 0 | +0.35(+2.98%) |
Oct 10, 2013 | 11.75 | 11.84 | 11.51 | 11.75 | 113,341 | +0.14(+1.21%) |
Oct 09, 2013 | 11.72 | 11.75 | 11.52 | 11.61 | 129,512 | -0.10(-0.85%) |
Oct 08, 2013 | 11.70 | 11.77 | 11.63 | 11.71 | 242,763 | +0.01(+0.09%) |
Oct 07, 2013 | 11.88 | 11.92 | 11.61 | 11.70 | 0 | -0.26(-2.17%) |
Oct 04, 2013 | 12.02 | 12.09 | 11.94 | 11.96 | 0 | -0.09(-0.75%) |
Oct 03, 2013 | 12.09 | 12.19 | 12.00 | 12.05 | 0 | -0.08(-0.66%) |
Oct 02, 2013 | 12.19 | 12.27 | 12.08 | 12.13 | 246,237 | -0.14(-1.14%) |