Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.58 | 11.50 | 11.50 | 11.50 | 509,326 | -0.06(-0.56%) |
Dec 30, 2013 | 11.55 | 11.59 | 11.54 | 11.56 | 353,053 | +0.05(+0.40%) |
Dec 27, 2013 | 12.22 | 12.79 | 11.43 | 11.52 | 236,802 | +0.00(+0.03%) |
Dec 26, 2013 | 11.52 | 11.59 | 11.48 | 11.51 | 386,201 | +0.01(+0.10%) |
Dec 24, 2013 | 11.50 | 11.54 | 11.48 | 11.50 | 308,544 | +0.01(+0.07%) |
Dec 23, 2013 | 11.50 | 11.57 | 11.48 | 11.49 | 318,655 | +0.00(+0.02%) |
Dec 20, 2013 | 11.47 | 11.49 | 11.39 | 11.49 | 416,913 | +0.09(+0.76%) |
Dec 19, 2013 | 11.52 | 11.52 | 11.33 | 11.41 | 209,391 | -0.15(-1.30%) |
Dec 18, 2013 | 11.37 | 11.56 | 11.24 | 11.56 | 233,233 | +0.20(+1.76%) |
Dec 17, 2013 | 11.31 | 11.38 | 11.26 | 11.36 | 265,967 | +0.05(+0.47%) |
Dec 16, 2013 | 11.34 | 11.34 | 11.24 | 11.30 | 407,506 | +0.02(+0.20%) |
Dec 13, 2013 | 11.30 | 11.42 | 11.24 | 11.28 | 195,803 | +0.05(+0.47%) |
Dec 12, 2013 | 11.30 | 11.30 | 11.21 | 11.23 | 460,357 | -0.09(-0.83%) |
Dec 11, 2013 | 11.60 | 11.60 | 11.30 | 11.32 | 310,317 | -0.27(-2.37%) |
Dec 10, 2013 | 11.62 | 11.66 | 11.59 | 11.60 | 380,670 | -0.01(-0.10%) |
Dec 09, 2013 | 11.59 | 11.62 | 11.51 | 11.61 | 162,868 | +0.05(+0.42%) |
Dec 06, 2013 | 11.55 | 11.58 | 11.49 | 11.56 | 262,067 | +0.10(+0.88%) |
Dec 05, 2013 | 11.42 | 11.48 | 11.33 | 11.46 | 248,492 | +0.04(+0.33%) |
Dec 04, 2013 | 11.30 | 11.48 | 11.24 | 11.42 | 293,395 | +0.06(+0.53%) |
Dec 03, 2013 | 11.35 | 11.39 | 11.30 | 11.36 | 234,580 | +0.01(+0.07%) |
Dec 02, 2013 | 11.45 | 11.46 | 11.33 | 11.35 | 948,377 | -0.10(-0.85%) |
Nov 29, 2013 | 11.62 | 11.62 | 11.43 | 11.45 | 159,164 | -0.11(-0.94%) |
Nov 27, 2013 | 11.45 | 11.56 | 11.44 | 11.56 | 236,426 | +0.10(+0.89%) |
Nov 26, 2013 | 11.51 | 11.51 | 11.43 | 11.46 | 164,050 | -0.04(-0.36%) |
Nov 25, 2013 | 11.59 | 11.59 | 11.48 | 11.50 | 354,269 | -0.06(-0.55%) |
Nov 22, 2013 | 11.64 | 11.64 | 11.50 | 11.56 | 199,801 | -0.05(-0.39%) |
Nov 21, 2013 | 11.56 | 11.63 | 11.50 | 11.61 | 153,092 | +0.08(+0.65%) |
Nov 20, 2013 | 11.68 | 11.76 | 11.48 | 11.53 | 625,409 | -0.10(-0.87%) |
Nov 19, 2013 | 11.74 | 11.74 | 11.61 | 11.64 | 153,169 | -0.10(-0.83%) |
Nov 18, 2013 | 11.84 | 11.84 | 11.72 | 11.73 | 296,392 | -0.07(-0.61%) |
Nov 15, 2013 | 11.80 | 11.84 | 11.74 | 11.80 | 233,653 | +0.03(+0.26%) |
Nov 14, 2013 | 11.72 | 11.86 | 11.72 | 11.77 | 200,468 | +0.17(+1.49%) |
Nov 12, 2013 | 11.68 | 11.68 | 11.52 | 11.60 | 137,798 | -0.08(-0.71%) |
Nov 11, 2013 | 11.67 | 11.75 | 11.66 | 11.68 | 145,494 | +0.01(+0.10%) |
Nov 08, 2013 | 11.73 | 11.73 | 11.48 | 11.67 | 347,453 | -0.13(-1.12%) |
Nov 07, 2013 | 11.98 | 12.01 | 11.79 | 11.80 | 132,084 | -0.16(-1.35%) |
Nov 06, 2013 | 12.03 | 12.09 | 11.96 | 11.97 | 193,856 | -0.02(-0.13%) |
Nov 05, 2013 | 12.15 | 12.15 | 11.97 | 11.98 | 378,608 | -0.22(-1.82%) |
Nov 04, 2013 | 12.24 | 12.24 | 12.10 | 12.20 | 717,226 | +0.03(+0.22%) |
Nov 01, 2013 | 12.10 | 12.21 | 12.03 | 12.18 | 724,510 | +0.07(+0.56%) |
Oct 31, 2013 | 12.20 | 12.20 | 12.03 | 12.11 | 196,706 | -0.07(-0.56%) |
Oct 30, 2013 | 12.29 | 12.29 | 12.12 | 12.18 | 362,999 | -0.09(-0.74%) |
Oct 29, 2013 | 12.34 | 12.34 | 12.20 | 12.27 | 293,305 | -0.10(-0.79%) |
Oct 28, 2013 | 12.49 | 12.49 | 12.27 | 12.37 | 708,619 | -0.10(-0.79%) |
Oct 25, 2013 | 12.33 | 12.48 | 12.31 | 12.46 | 275,036 | +0.14(+1.13%) |
Oct 24, 2013 | 12.35 | 12.35 | 12.27 | 12.32 | 319,121 | -0.01(-0.09%) |
Oct 23, 2013 | 12.32 | 12.35 | 12.27 | 12.34 | 896,891 | +0.00(+0.03%) |
Oct 22, 2013 | 12.26 | 12.38 | 12.25 | 12.33 | 258,470 | +0.12(+0.99%) |
Oct 21, 2013 | 12.29 | 12.30 | 12.15 | 12.21 | 356,551 | -0.08(-0.64%) |
Oct 18, 2013 | 12.36 | 12.38 | 12.22 | 12.29 | 208,440 | -0.03(-0.24%) |
Oct 17, 2013 | 12.12 | 12.33 | 12.08 | 12.32 | 319,432 | +0.19(+1.58%) |
Oct 16, 2013 | 11.95 | 12.13 | 11.93 | 12.13 | 194,462 | +0.23(+1.96%) |
Oct 15, 2013 | 11.93 | 11.99 | 11.86 | 11.90 | 185,174 | -0.05(-0.38%) |
Oct 14, 2013 | 11.91 | 11.94 | 11.84 | 11.94 | 128,192 | +0.00(+0.00%) |
Oct 11, 2013 | 11.79 | 11.94 | 11.78 | 11.94 | 157,836 | +0.12(+1.05%) |
Oct 10, 2013 | 11.64 | 11.82 | 11.60 | 11.82 | 203,528 | +0.28(+2.45%) |
Oct 09, 2013 | 11.53 | 11.64 | 11.50 | 11.53 | 237,853 | +0.02(+0.20%) |
Oct 08, 2013 | 11.66 | 11.68 | 11.51 | 11.51 | 219,690 | -0.13(-1.10%) |
Oct 07, 2013 | 11.50 | 11.69 | 11.49 | 11.64 | 215,257 | +0.04(+0.36%) |
Oct 04, 2013 | 11.61 | 11.67 | 11.52 | 11.60 | 213,687 | +0.00(+0.00%) |
Oct 03, 2013 | 11.77 | 11.77 | 11.54 | 11.60 | 194,778 | -0.22(-1.89%) |
Oct 02, 2013 | 11.76 | 11.82 | 11.68 | 11.82 | 221,805 | +0.03(+0.24%) |