Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.44 | 13.34 | 13.34 | 13.34 | 16,863 | -0.05(-0.38%) |
Dec 30, 2013 | 13.52 | 13.57 | 13.39 | 13.39 | 5,857 | -0.14(-1.00%) |
Dec 27, 2013 | 13.58 | 13.58 | 13.31 | 13.53 | 12,812 | +0.01(+0.06%) |
Dec 26, 2013 | 13.74 | 13.74 | 13.46 | 13.52 | 13,947 | -0.20(-1.48%) |
Dec 24, 2013 | 13.74 | 13.74 | 13.57 | 13.72 | 11,679 | +0.00(+0.00%) |
Dec 23, 2013 | 13.69 | 13.74 | 13.46 | 13.72 | 28,946 | +0.07(+0.50%) |
Dec 20, 2013 | 13.53 | 13.66 | 13.53 | 13.65 | 114,283 | +0.18(+1.32%) |
Dec 19, 2013 | 13.40 | 13.52 | 13.40 | 13.47 | 20,675 | -0.10(-0.75%) |
Dec 18, 2013 | 13.16 | 13.58 | 13.16 | 13.58 | 35,012 | +0.45(+3.42%) |
Dec 17, 2013 | 12.98 | 13.29 | 12.85 | 13.13 | 23,530 | +0.21(+1.64%) |
Dec 16, 2013 | 12.55 | 12.93 | 12.55 | 12.91 | 22,276 | +0.12(+0.93%) |
Dec 13, 2013 | 12.52 | 12.88 | 12.41 | 12.80 | 23,225 | +0.28(+2.24%) |
Dec 12, 2013 | 12.25 | 12.62 | 12.19 | 12.52 | 26,078 | +0.24(+1.93%) |
Dec 11, 2013 | 12.36 | 12.38 | 12.24 | 12.28 | 27,593 | -0.03(-0.21%) |
Dec 10, 2013 | 12.20 | 12.36 | 12.05 | 12.30 | 26,722 | +0.12(+0.97%) |
Dec 09, 2013 | 12.25 | 12.30 | 11.94 | 12.19 | 61,570 | +0.00(+0.00%) |
Dec 06, 2013 | 11.94 | 12.30 | 11.70 | 12.19 | 0 | +0.37(+3.16%) |
Dec 05, 2013 | 12.19 | 12.26 | 11.72 | 11.81 | 0 | -0.33(-2.72%) |
Dec 04, 2013 | 11.97 | 12.30 | 11.87 | 12.14 | 0 | +0.08(+0.70%) |
Dec 03, 2013 | 11.94 | 12.19 | 11.87 | 12.06 | 0 | +0.03(+0.21%) |
Dec 02, 2013 | 12.41 | 12.50 | 11.96 | 12.03 | 0 | -0.36(-2.94%) |
Nov 29, 2013 | 12.43 | 12.51 | 12.30 | 12.40 | 0 | +0.06(+0.48%) |
Nov 27, 2013 | 12.33 | 12.57 | 12.23 | 12.34 | 0 | -0.01(-0.07%) |
Nov 26, 2013 | 12.45 | 12.51 | 12.24 | 12.35 | 0 | -0.05(-0.41%) |
Nov 25, 2013 | 12.49 | 12.49 | 12.18 | 12.40 | 37,334 | -0.08(-0.68%) |
Nov 22, 2013 | 12.51 | 12.51 | 12.13 | 12.48 | 0 | -0.03(-0.20%) |
Nov 21, 2013 | 12.51 | 12.51 | 12.29 | 12.51 | 17,664 | +0.01(+0.07%) |
Nov 20, 2013 | 12.32 | 12.50 | 12.13 | 12.50 | 0 | +0.19(+1.52%) |
Nov 19, 2013 | 12.42 | 12.42 | 12.13 | 12.31 | 40,312 | -0.14(-1.09%) |
Nov 18, 2013 | 12.41 | 12.63 | 12.21 | 12.45 | 0 | +0.25(+2.02%) |
Nov 15, 2013 | 12.04 | 12.41 | 12.04 | 12.20 | 0 | +0.26(+2.20%) |
Nov 14, 2013 | 11.90 | 12.06 | 11.90 | 11.94 | 0 | -0.06(-0.50%) |
Nov 12, 2013 | 12.37 | 13.13 | 11.96 | 12.00 | 0 | -0.38(-3.08%) |
Nov 11, 2013 | 12.68 | 12.69 | 12.32 | 12.38 | 0 | -0.36(-2.80%) |
Nov 08, 2013 | 12.96 | 13.22 | 12.57 | 12.74 | 0 | -0.24(-1.83%) |
Nov 07, 2013 | 13.39 | 13.57 | 12.87 | 12.97 | 27,919 | -0.16(-1.23%) |
Nov 06, 2013 | 13.19 | 13.30 | 13.14 | 13.14 | 71,999 | -0.03(-0.19%) |
Nov 05, 2013 | 13.20 | 13.48 | 13.14 | 13.16 | 0 | -0.07(-0.51%) |
Nov 04, 2013 | 13.05 | 13.30 | 12.91 | 13.23 | 17,163 | +0.18(+1.36%) |
Nov 01, 2013 | 13.25 | 13.57 | 12.85 | 13.05 | 0 | -0.23(-1.72%) |
Oct 31, 2013 | 13.30 | 13.31 | 13.19 | 13.28 | 0 | +0.01(+0.06%) |
Oct 30, 2013 | 13.34 | 13.59 | 13.25 | 13.27 | 19,301 | -0.30(-2.24%) |
Oct 29, 2013 | 13.57 | 13.71 | 13.49 | 13.58 | 0 | +0.01(+0.06%) |
Oct 28, 2013 | 13.62 | 13.83 | 13.48 | 13.57 | 0 | -0.11(-0.80%) |
Oct 25, 2013 | 13.79 | 13.84 | 13.64 | 13.68 | 0 | -0.05(-0.37%) |
Oct 24, 2013 | 13.54 | 13.74 | 13.54 | 13.73 | 7,975 | +0.09(+0.68%) |
Oct 23, 2013 | 13.72 | 13.84 | 13.57 | 13.63 | 0 | -0.08(-0.56%) |
Oct 22, 2013 | 13.67 | 13.80 | 13.63 | 13.71 | 14,159 | +0.22(+1.63%) |
Oct 21, 2013 | 13.33 | 13.68 | 13.33 | 13.49 | 23,160 | +0.14(+1.01%) |
Oct 18, 2013 | 13.62 | 13.80 | 13.12 | 13.36 | 62,193 | -0.12(-0.88%) |
Oct 17, 2013 | 13.23 | 13.51 | 13.23 | 13.47 | 9,459 | +0.14(+1.02%) |
Oct 16, 2013 | 12.70 | 13.40 | 12.70 | 13.34 | 11,129 | +0.69(+5.42%) |
Oct 15, 2013 | 12.75 | 12.95 | 12.64 | 12.65 | 46,701 | -0.19(-1.51%) |
Oct 14, 2013 | 12.62 | 12.85 | 12.42 | 12.85 | 9,086 | +0.16(+1.27%) |
Oct 11, 2013 | 12.54 | 12.91 | 12.51 | 12.69 | 0 | +0.09(+0.74%) |
Oct 10, 2013 | 12.24 | 12.63 | 12.22 | 12.59 | 27,239 | +0.47(+3.91%) |
Oct 09, 2013 | 12.18 | 12.20 | 12.06 | 12.12 | 0 | +0.02(+0.14%) |
Oct 08, 2013 | 12.23 | 12.23 | 12.06 | 12.10 | 16,453 | -0.10(-0.83%) |
Oct 07, 2013 | 12.26 | 12.34 | 12.14 | 12.20 | 0 | -0.10(-0.83%) |
Oct 04, 2013 | 12.34 | 12.38 | 12.25 | 12.31 | 0 | -0.07(-0.55%) |
Oct 03, 2013 | 12.60 | 12.61 | 12.26 | 12.37 | 0 | -0.26(-2.08%) |
Oct 02, 2013 | 12.81 | 12.81 | 12.61 | 12.64 | 32,383 | -0.18(-1.39%) |