Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.06 | 11.89 | 11.89 | 11.89 | 18,293 | -0.12(-1.04%) |
Dec 30, 2013 | 12.08 | 12.12 | 11.99 | 12.02 | 101,517 | -0.06(-0.52%) |
Dec 27, 2013 | 12.20 | 12.20 | 12.01 | 12.08 | 19,961 | -0.06(-0.51%) |
Dec 26, 2013 | 12.11 | 12.36 | 12.11 | 12.14 | 12,040 | -0.14(-1.13%) |
Dec 24, 2013 | 12.36 | 12.36 | 12.27 | 12.28 | 11,948 | -0.03(-0.28%) |
Dec 23, 2013 | 12.41 | 12.41 | 12.26 | 12.32 | 29,524 | -0.02(-0.17%) |
Dec 20, 2013 | 12.41 | 12.53 | 12.27 | 12.34 | 159,792 | +0.02(+0.17%) |
Dec 19, 2013 | 12.41 | 12.48 | 12.27 | 12.32 | 13,868 | -0.15(-1.17%) |
Dec 18, 2013 | 12.42 | 12.68 | 12.38 | 12.46 | 45,044 | +0.08(+0.62%) |
Dec 17, 2013 | 12.40 | 12.46 | 12.19 | 12.39 | 34,009 | -0.13(-1.05%) |
Dec 16, 2013 | 12.41 | 12.53 | 12.28 | 12.52 | 36,505 | +0.19(+1.52%) |
Dec 13, 2013 | 12.23 | 12.39 | 12.21 | 12.33 | 21,659 | +0.14(+1.14%) |
Dec 12, 2013 | 12.27 | 12.37 | 12.17 | 12.19 | 35,326 | -0.11(-0.90%) |
Dec 11, 2013 | 12.25 | 12.44 | 12.07 | 12.30 | 25,646 | +0.01(+0.11%) |
Dec 10, 2013 | 12.50 | 12.50 | 12.28 | 12.29 | 44,026 | -0.27(-2.16%) |
Dec 09, 2013 | 12.54 | 12.63 | 12.18 | 12.56 | 60,413 | +0.06(+0.50%) |
Dec 06, 2013 | 12.49 | 12.81 | 12.44 | 12.50 | 0 | +0.13(+1.07%) |
Dec 05, 2013 | 12.02 | 12.44 | 12.02 | 12.36 | 0 | +0.16(+1.31%) |
Dec 04, 2013 | 12.00 | 12.41 | 11.87 | 12.20 | 0 | +0.12(+1.03%) |
Dec 03, 2013 | 12.47 | 12.52 | 11.94 | 12.08 | 0 | -0.44(-3.49%) |
Dec 02, 2013 | 12.86 | 13.11 | 12.50 | 12.52 | 0 | -0.40(-3.07%) |
Nov 29, 2013 | 12.97 | 12.97 | 12.88 | 12.91 | 0 | +0.08(+0.60%) |
Nov 27, 2013 | 12.79 | 12.88 | 12.61 | 12.84 | 0 | +0.09(+0.71%) |
Nov 26, 2013 | 12.70 | 12.91 | 12.61 | 12.75 | 0 | -0.01(-0.05%) |
Nov 25, 2013 | 12.37 | 12.82 | 12.16 | 12.75 | 24,322 | +0.38(+3.09%) |
Nov 22, 2013 | 12.54 | 12.59 | 12.29 | 12.37 | 0 | -0.20(-1.60%) |
Nov 21, 2013 | 12.26 | 12.77 | 12.00 | 12.57 | 46,817 | +0.36(+2.96%) |
Nov 20, 2013 | 12.06 | 12.40 | 12.06 | 12.21 | 0 | -0.19(-1.51%) |
Nov 19, 2013 | 12.15 | 12.45 | 12.15 | 12.40 | 15,439 | +0.11(+0.90%) |
Nov 18, 2013 | 12.17 | 12.36 | 12.14 | 12.29 | 0 | +0.11(+0.91%) |
Nov 15, 2013 | 12.20 | 12.20 | 12.09 | 12.18 | 0 | -0.06(-0.45%) |
Nov 14, 2013 | 12.09 | 12.43 | 12.09 | 12.23 | 0 | -0.11(-0.90%) |
Nov 13, 2013 | 12.30 | 12.43 | 12.18 | 12.34 | 0 | -0.08(-0.67%) |
Nov 12, 2013 | 12.36 | 12.54 | 12.11 | 12.43 | 0 | +0.03(+0.22%) |
Nov 11, 2013 | 12.61 | 12.62 | 12.38 | 12.40 | 0 | -0.19(-1.49%) |
Nov 08, 2013 | 12.30 | 12.86 | 12.30 | 12.59 | 0 | +0.27(+2.20%) |
Nov 07, 2013 | 12.18 | 12.36 | 12.16 | 12.32 | 30,080 | +0.08(+0.62%) |
Nov 06, 2013 | 12.25 | 12.36 | 12.16 | 12.24 | 14,630 | -0.09(-0.73%) |
Nov 05, 2013 | 12.34 | 12.61 | 12.32 | 12.33 | 0 | -0.03(-0.28%) |
Nov 04, 2013 | 12.35 | 12.50 | 12.07 | 12.36 | 60,181 | +0.08(+0.68%) |
Nov 01, 2013 | 12.19 | 12.62 | 11.99 | 12.28 | 0 | +0.07(+0.57%) |
Oct 31, 2013 | 12.26 | 12.53 | 12.09 | 12.21 | 0 | -0.10(-0.79%) |
Oct 30, 2013 | 12.51 | 12.57 | 12.30 | 12.31 | 32,583 | -0.15(-1.23%) |
Oct 29, 2013 | 12.28 | 12.59 | 12.28 | 12.46 | 0 | +0.12(+1.01%) |
Oct 28, 2013 | 12.41 | 12.46 | 12.23 | 12.34 | 0 | -0.07(-0.56%) |
Oct 25, 2013 | 12.52 | 12.52 | 12.13 | 12.41 | 0 | -0.08(-0.67%) |
Oct 24, 2013 | 12.49 | 12.66 | 12.34 | 12.49 | 16,187 | +0.10(+0.84%) |
Oct 23, 2013 | 12.39 | 12.45 | 11.98 | 12.39 | 0 | -0.02(-0.17%) |
Oct 22, 2013 | 12.45 | 12.45 | 12.07 | 12.41 | 44,071 | +0.03(+0.22%) |
Oct 21, 2013 | 12.35 | 13.00 | 12.30 | 12.38 | 47,999 | +0.00(+0.00%) |
Oct 18, 2013 | 12.23 | 12.42 | 11.74 | 12.38 | 59,323 | +0.29(+2.40%) |
Oct 17, 2013 | 11.84 | 12.15 | 11.84 | 12.09 | 32,595 | +0.14(+1.21%) |
Oct 16, 2013 | 11.92 | 12.07 | 11.92 | 11.94 | 20,500 | +0.03(+0.23%) |
Oct 15, 2013 | 12.19 | 12.19 | 11.90 | 11.92 | 34,550 | -0.24(-1.99%) |
Oct 14, 2013 | 12.27 | 12.27 | 12.06 | 12.16 | 18,913 | -0.12(-1.01%) |
Oct 11, 2013 | 12.03 | 12.33 | 11.94 | 12.28 | 0 | +0.20(+1.66%) |
Oct 10, 2013 | 11.91 | 12.12 | 11.83 | 12.08 | 16,220 | +0.29(+2.46%) |
Oct 09, 2013 | 11.77 | 11.96 | 11.74 | 11.79 | 36,103 | +0.05(+0.41%) |
Oct 08, 2013 | 11.74 | 11.83 | 11.65 | 11.74 | 30,823 | +0.03(+0.29%) |
Oct 07, 2013 | 11.59 | 11.75 | 11.52 | 11.71 | 0 | +0.08(+0.71%) |
Oct 04, 2013 | 11.55 | 11.74 | 11.16 | 11.63 | 0 | +0.04(+0.36%) |
Oct 03, 2013 | 11.43 | 11.60 | 11.12 | 11.59 | 0 | +0.10(+0.90%) |
Oct 02, 2013 | 11.41 | 11.51 | 11.31 | 11.48 | 59,523 | -0.06(-0.48%) |