Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.66 | 12.81 | 12.81 | 12.81 | 309,156 | +0.16(+1.23%) |
Dec 30, 2013 | 12.79 | 12.88 | 12.62 | 12.66 | 303,039 | -0.16(-1.25%) |
Dec 27, 2013 | 12.89 | 13.02 | 12.71 | 12.82 | 441,480 | -0.48(-3.61%) |
Dec 26, 2013 | 13.38 | 13.39 | 13.25 | 13.30 | 484,057 | +0.02(+0.15%) |
Dec 24, 2013 | 13.38 | 13.38 | 13.21 | 13.28 | 234,145 | -0.04(-0.33%) |
Dec 23, 2013 | 13.16 | 13.36 | 13.15 | 13.32 | 488,951 | +0.26(+2.01%) |
Dec 20, 2013 | 12.77 | 13.11 | 12.76 | 13.06 | 715,669 | +0.38(+3.03%) |
Dec 19, 2013 | 12.59 | 12.73 | 12.58 | 12.68 | 210,813 | +0.12(+0.97%) |
Dec 18, 2013 | 12.60 | 12.74 | 12.54 | 12.56 | 383,967 | +0.01(+0.08%) |
Dec 17, 2013 | 12.62 | 12.69 | 12.53 | 12.55 | 257,314 | -0.07(-0.58%) |
Dec 16, 2013 | 12.60 | 12.71 | 12.57 | 12.62 | 190,709 | +0.08(+0.62%) |
Dec 13, 2013 | 12.59 | 12.66 | 12.52 | 12.54 | 337,095 | +0.01(+0.08%) |
Dec 12, 2013 | 12.93 | 12.93 | 12.51 | 12.53 | 376,303 | -0.45(-3.44%) |
Dec 11, 2013 | 13.06 | 13.16 | 12.87 | 12.98 | 473,215 | -0.06(-0.45%) |
Dec 10, 2013 | 12.87 | 13.08 | 12.87 | 13.04 | 274,545 | +0.16(+1.21%) |
Dec 09, 2013 | 12.69 | 12.95 | 12.60 | 12.88 | 469,841 | +0.29(+2.31%) |
Dec 06, 2013 | 12.56 | 12.74 | 12.53 | 12.59 | 427,719 | +0.12(+0.93%) |
Dec 05, 2013 | 12.68 | 12.71 | 12.45 | 12.47 | 235,387 | -0.20(-1.61%) |
Dec 04, 2013 | 12.57 | 12.87 | 12.53 | 12.68 | 233,535 | +0.06(+0.50%) |
Dec 03, 2013 | 12.54 | 12.65 | 12.43 | 12.61 | 243,918 | +0.07(+0.58%) |
Dec 02, 2013 | 12.99 | 12.99 | 12.50 | 12.54 | 470,597 | -0.43(-3.30%) |
Nov 29, 2013 | 12.98 | 13.06 | 12.91 | 12.97 | 155,068 | +0.05(+0.41%) |
Nov 27, 2013 | 12.92 | 12.99 | 12.83 | 12.91 | 218,397 | +0.04(+0.30%) |
Nov 26, 2013 | 12.90 | 12.96 | 12.87 | 12.88 | 196,892 | +0.00(+0.00%) |
Nov 25, 2013 | 12.73 | 12.89 | 12.67 | 12.88 | 264,986 | +0.15(+1.18%) |
Nov 22, 2013 | 12.58 | 12.73 | 12.55 | 12.73 | 250,118 | +0.15(+1.16%) |
Nov 21, 2013 | 12.36 | 12.59 | 12.35 | 12.58 | 190,690 | +0.23(+1.89%) |
Nov 20, 2013 | 12.42 | 12.57 | 12.33 | 12.35 | 233,943 | -0.06(-0.47%) |
Nov 19, 2013 | 12.55 | 12.60 | 12.39 | 12.40 | 175,644 | -0.11(-0.89%) |
Nov 18, 2013 | 12.42 | 12.60 | 12.40 | 12.52 | 291,900 | +0.14(+1.10%) |
Nov 15, 2013 | 12.39 | 12.45 | 12.33 | 12.38 | 185,458 | -0.03(-0.27%) |
Nov 14, 2013 | 12.21 | 12.46 | 12.21 | 12.41 | 251,980 | +0.36(+2.98%) |
Nov 12, 2013 | 11.90 | 12.10 | 11.90 | 12.06 | 201,153 | +0.10(+0.85%) |
Nov 11, 2013 | 12.04 | 12.08 | 11.94 | 11.95 | 158,186 | -0.10(-0.81%) |
Nov 08, 2013 | 12.06 | 12.10 | 11.96 | 12.05 | 241,063 | -0.01(-0.12%) |
Nov 07, 2013 | 12.14 | 12.23 | 12.04 | 12.06 | 264,206 | -0.02(-0.20%) |
Nov 06, 2013 | 12.00 | 12.10 | 11.97 | 12.09 | 224,600 | +0.14(+1.18%) |
Nov 05, 2013 | 11.91 | 12.00 | 11.81 | 11.95 | 194,329 | -0.04(-0.32%) |
Nov 04, 2013 | 11.94 | 12.03 | 11.82 | 11.99 | 258,315 | +0.07(+0.57%) |
Nov 01, 2013 | 12.02 | 12.06 | 11.80 | 11.92 | 289,707 | -0.06(-0.49%) |
Oct 31, 2013 | 12.06 | 12.09 | 11.90 | 11.98 | 304,262 | -0.00(-0.04%) |
Oct 30, 2013 | 11.87 | 12.06 | 11.87 | 11.98 | 272,776 | +0.07(+0.61%) |
Oct 29, 2013 | 12.34 | 12.41 | 11.85 | 11.91 | 459,516 | -0.33(-2.70%) |
Oct 28, 2013 | 12.38 | 12.38 | 12.20 | 12.24 | 275,262 | -0.08(-0.63%) |
Oct 25, 2013 | 12.43 | 12.46 | 12.19 | 12.32 | 207,340 | -0.08(-0.63%) |
Oct 24, 2013 | 12.36 | 12.43 | 12.33 | 12.40 | 255,720 | +0.05(+0.39%) |
Oct 23, 2013 | 12.26 | 12.40 | 12.24 | 12.35 | 237,846 | +0.07(+0.55%) |
Oct 22, 2013 | 12.26 | 12.33 | 12.23 | 12.28 | 205,433 | +0.07(+0.60%) |
Oct 21, 2013 | 12.12 | 12.26 | 12.09 | 12.21 | 259,279 | +0.13(+1.09%) |
Oct 18, 2013 | 12.11 | 12.13 | 12.01 | 12.07 | 238,612 | +0.10(+0.81%) |
Oct 17, 2013 | 11.76 | 12.04 | 11.72 | 11.98 | 261,938 | +0.22(+1.90%) |
Oct 16, 2013 | 11.70 | 11.83 | 11.56 | 11.75 | 296,246 | +0.11(+0.92%) |
Oct 15, 2013 | 11.70 | 11.73 | 11.54 | 11.65 | 224,792 | -0.04(-0.37%) |
Oct 14, 2013 | 11.54 | 11.71 | 11.49 | 11.69 | 257,794 | +0.01(+0.13%) |
Oct 11, 2013 | 11.24 | 11.75 | 11.24 | 11.68 | 434,054 | +0.36(+3.17%) |
Oct 10, 2013 | 11.26 | 11.35 | 11.14 | 11.32 | 218,576 | +0.19(+1.70%) |
Oct 09, 2013 | 11.08 | 11.18 | 11.08 | 11.13 | 389,139 | +0.05(+0.44%) |
Oct 08, 2013 | 11.25 | 11.29 | 11.06 | 11.08 | 355,157 | -0.17(-1.51%) |
Oct 07, 2013 | 11.42 | 11.51 | 11.20 | 11.25 | 405,277 | -0.17(-1.53%) |
Oct 04, 2013 | 11.34 | 11.46 | 11.34 | 11.42 | 209,997 | +0.05(+0.47%) |
Oct 03, 2013 | 11.56 | 11.60 | 11.30 | 11.37 | 354,452 | -0.26(-2.21%) |
Oct 02, 2013 | 11.66 | 11.73 | 11.56 | 11.63 | 243,438 | -0.02(-0.21%) |