Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.46 | 12.37 | 12.37 | 12.37 | 195,612 | -0.06(-0.51%) |
Dec 30, 2013 | 12.45 | 12.47 | 12.35 | 12.43 | 152,173 | +0.01(+0.10%) |
Dec 27, 2013 | 12.54 | 12.56 | 12.38 | 12.42 | 122,634 | -0.06(-0.51%) |
Dec 26, 2013 | 12.58 | 12.64 | 12.44 | 12.48 | 145,917 | -0.08(-0.66%) |
Dec 24, 2013 | 12.67 | 12.76 | 12.54 | 12.56 | 124,254 | -0.08(-0.61%) |
Dec 23, 2013 | 12.45 | 12.69 | 12.41 | 12.64 | 370,481 | +0.20(+1.65%) |
Dec 20, 2013 | 11.94 | 12.44 | 11.92 | 12.44 | 672,066 | +0.52(+4.41%) |
Dec 19, 2013 | 12.03 | 12.08 | 11.90 | 11.91 | 143,526 | -0.17(-1.43%) |
Dec 18, 2013 | 11.84 | 12.08 | 11.84 | 12.08 | 334,285 | +0.22(+1.83%) |
Dec 17, 2013 | 12.08 | 12.08 | 11.86 | 11.87 | 228,534 | -0.18(-1.49%) |
Dec 16, 2013 | 11.97 | 12.07 | 11.92 | 12.05 | 268,931 | +0.14(+1.18%) |
Dec 13, 2013 | 11.92 | 11.96 | 11.82 | 11.90 | 199,665 | +0.01(+0.05%) |
Dec 12, 2013 | 11.91 | 12.03 | 11.88 | 11.90 | 210,786 | +0.01(+0.11%) |
Dec 11, 2013 | 12.06 | 12.10 | 11.84 | 11.89 | 428,815 | -0.18(-1.49%) |
Dec 10, 2013 | 12.21 | 12.22 | 11.99 | 12.06 | 334,188 | -0.19(-1.52%) |
Dec 09, 2013 | 12.35 | 12.35 | 12.16 | 12.25 | 231,679 | -0.11(-0.88%) |
Dec 06, 2013 | 12.22 | 12.42 | 12.17 | 12.36 | 278,563 | +0.29(+2.39%) |
Dec 05, 2013 | 12.10 | 12.15 | 12.02 | 12.07 | 283,057 | -0.08(-0.63%) |
Dec 04, 2013 | 12.20 | 12.26 | 11.98 | 12.15 | 414,016 | -0.08(-0.68%) |
Dec 03, 2013 | 12.31 | 12.44 | 12.14 | 12.23 | 180,101 | -0.13(-1.04%) |
Dec 02, 2013 | 12.50 | 12.50 | 12.31 | 12.36 | 296,776 | -0.15(-1.23%) |
Nov 29, 2013 | 12.66 | 12.67 | 12.47 | 12.51 | 162,838 | -0.05(-0.41%) |
Nov 27, 2013 | 12.46 | 12.58 | 12.37 | 12.56 | 147,120 | +0.10(+0.82%) |
Nov 26, 2013 | 12.39 | 12.49 | 12.34 | 12.46 | 248,754 | +0.10(+0.78%) |
Nov 25, 2013 | 12.25 | 12.47 | 12.14 | 12.37 | 358,036 | +0.12(+0.99%) |
Nov 22, 2013 | 12.21 | 12.30 | 12.13 | 12.24 | 217,609 | +0.06(+0.47%) |
Nov 21, 2013 | 12.01 | 12.21 | 12.01 | 12.19 | 189,052 | +0.24(+1.98%) |
Nov 20, 2013 | 11.92 | 12.02 | 11.80 | 11.95 | 197,725 | +0.08(+0.65%) |
Nov 19, 2013 | 11.92 | 12.01 | 11.80 | 11.87 | 200,876 | -0.03(-0.27%) |
Nov 18, 2013 | 11.94 | 12.08 | 11.85 | 11.90 | 195,303 | +0.01(+0.11%) |
Nov 15, 2013 | 11.93 | 11.95 | 11.83 | 11.89 | 247,873 | -0.06(-0.54%) |
Nov 14, 2013 | 11.96 | 11.99 | 11.90 | 11.96 | 97,876 | +0.06(+0.48%) |
Nov 12, 2013 | 11.92 | 12.01 | 11.85 | 11.90 | 164,542 | -0.10(-0.85%) |
Nov 11, 2013 | 12.10 | 12.10 | 11.96 | 12.00 | 360,108 | -0.13(-1.05%) |
Nov 08, 2013 | 11.75 | 12.18 | 11.75 | 12.13 | 206,390 | +0.36(+3.08%) |
Nov 07, 2013 | 11.87 | 11.98 | 11.75 | 11.77 | 232,038 | -0.09(-0.75%) |
Nov 06, 2013 | 11.92 | 11.93 | 11.81 | 11.85 | 332,893 | +0.03(+0.21%) |
Nov 05, 2013 | 11.83 | 11.87 | 11.77 | 11.83 | 291,849 | -0.02(-0.16%) |
Nov 04, 2013 | 11.83 | 11.92 | 11.73 | 11.85 | 457,624 | +0.07(+0.59%) |
Nov 01, 2013 | 11.85 | 11.95 | 11.67 | 11.78 | 523,608 | -0.12(-1.01%) |
Oct 31, 2013 | 11.96 | 12.02 | 11.90 | 11.90 | 374,108 | -0.10(-0.79%) |
Oct 30, 2013 | 12.01 | 12.12 | 11.93 | 11.99 | 497,934 | +0.03(+0.21%) |
Oct 29, 2013 | 12.00 | 12.10 | 11.84 | 11.97 | 379,449 | -0.03(-0.26%) |
Oct 28, 2013 | 11.64 | 12.09 | 11.54 | 12.00 | 540,980 | -0.12(-1.00%) |
Oct 25, 2013 | 11.59 | 12.13 | 11.59 | 12.12 | 413,913 | +0.83(+7.31%) |
Oct 24, 2013 | 11.20 | 11.33 | 11.14 | 11.30 | 242,814 | +0.14(+1.25%) |
Oct 23, 2013 | 11.11 | 11.26 | 11.03 | 11.16 | 317,379 | -0.02(-0.17%) |
Oct 22, 2013 | 11.24 | 11.24 | 11.13 | 11.17 | 248,937 | +0.00(+0.00%) |
Oct 21, 2013 | 11.21 | 11.32 | 11.16 | 11.17 | 253,891 | +0.00(+0.00%) |
Oct 18, 2013 | 11.38 | 11.43 | 11.16 | 11.17 | 407,405 | -0.08(-0.73%) |
Oct 17, 2013 | 11.03 | 11.28 | 10.98 | 11.26 | 405,840 | +0.16(+1.43%) |
Oct 16, 2013 | 10.98 | 11.12 | 10.96 | 11.10 | 308,504 | +0.21(+1.92%) |
Oct 15, 2013 | 10.83 | 10.93 | 10.79 | 10.89 | 320,296 | +0.00(+0.00%) |
Oct 14, 2013 | 10.71 | 10.89 | 10.65 | 10.89 | 252,637 | +0.13(+1.24%) |
Oct 11, 2013 | 10.60 | 10.79 | 10.58 | 10.76 | 514,161 | +0.09(+0.83%) |
Oct 10, 2013 | 10.46 | 10.69 | 10.46 | 10.67 | 279,482 | +0.33(+3.19%) |
Oct 09, 2013 | 10.32 | 10.50 | 10.30 | 10.34 | 511,446 | +0.06(+0.62%) |
Oct 08, 2013 | 10.24 | 10.32 | 10.18 | 10.27 | 446,769 | +0.03(+0.25%) |
Oct 07, 2013 | 10.30 | 10.32 | 10.20 | 10.25 | 238,053 | -0.15(-1.40%) |
Oct 04, 2013 | 10.26 | 10.41 | 10.26 | 10.39 | 265,171 | +0.11(+1.05%) |
Oct 03, 2013 | 10.32 | 10.35 | 10.19 | 10.29 | 315,182 | -0.07(-0.67%) |
Oct 02, 2013 | 10.35 | 10.40 | 10.30 | 10.36 | 237,838 | -0.05(-0.49%) |