Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.58 | 11.61 | 11.61 | 11.61 | 219,323 | +0.10(+0.85%) |
Dec 30, 2013 | 11.52 | 11.52 | 11.50 | 11.51 | 41,644 | -0.02(-0.13%) |
Dec 27, 2013 | 11.50 | 11.53 | 11.40 | 11.53 | 58,229 | +0.14(+1.27%) |
Dec 26, 2013 | 11.44 | 11.44 | 11.34 | 11.38 | 42,143 | -0.04(-0.34%) |
Dec 24, 2013 | 11.38 | 11.48 | 11.36 | 11.42 | 8,288 | +0.08(+0.72%) |
Dec 23, 2013 | 11.37 | 11.39 | 11.33 | 11.34 | 12,847 | +0.00(+0.00%) |
Dec 20, 2013 | 11.35 | 11.41 | 11.33 | 11.34 | 27,657 | -0.03(-0.25%) |
Dec 19, 2013 | 11.31 | 11.37 | 11.25 | 11.37 | 46,194 | -0.14(-1.19%) |
Dec 18, 2013 | 11.36 | 11.51 | 11.30 | 11.51 | 19,832 | +0.17(+1.53%) |
Dec 17, 2013 | 11.35 | 11.37 | 11.32 | 11.33 | 31,811 | -0.08(-0.70%) |
Dec 16, 2013 | 11.39 | 11.45 | 11.36 | 11.41 | 89,613 | +0.04(+0.32%) |
Dec 13, 2013 | 11.39 | 11.39 | 11.31 | 11.38 | 77,630 | -0.01(-0.13%) |
Dec 12, 2013 | 11.41 | 11.46 | 11.39 | 11.39 | 614,734 | -0.07(-0.63%) |
Dec 11, 2013 | 11.61 | 11.61 | 11.46 | 11.46 | 10,943 | -0.13(-1.12%) |
Dec 10, 2013 | 11.56 | 11.64 | 11.56 | 11.59 | 66,700 | -0.08(-0.69%) |
Dec 09, 2013 | 11.71 | 11.71 | 11.67 | 11.67 | 8,882 | +0.00(+0.02%) |
Dec 06, 2013 | 11.67 | 11.70 | 11.58 | 11.67 | 15,530 | +0.14(+1.24%) |
Dec 05, 2013 | 11.57 | 11.58 | 11.52 | 11.53 | 12,969 | -0.15(-1.29%) |
Dec 04, 2013 | 11.59 | 11.68 | 11.57 | 11.68 | 9,693 | -0.04(-0.31%) |
Dec 03, 2013 | 11.67 | 11.73 | 11.67 | 11.72 | 17,238 | +0.05(+0.43%) |
Dec 02, 2013 | 11.77 | 11.80 | 11.65 | 11.67 | 4,418 | -0.13(-1.10%) |
Nov 29, 2013 | 11.80 | 11.81 | 11.71 | 11.80 | 3,883 | +0.07(+0.63%) |
Nov 27, 2013 | 11.71 | 11.77 | 11.67 | 11.72 | 10,373 | -0.04(-0.38%) |
Nov 26, 2013 | 11.74 | 11.77 | 11.63 | 11.77 | 32,546 | +0.08(+0.68%) |
Nov 25, 2013 | 11.83 | 11.83 | 11.69 | 11.69 | 5,208 | -0.09(-0.78%) |
Nov 22, 2013 | 11.77 | 11.82 | 11.75 | 11.78 | 189,599 | -0.07(-0.56%) |
Nov 21, 2013 | 11.94 | 11.94 | 11.83 | 11.85 | 9,109 | -0.03(-0.28%) |
Nov 20, 2013 | 11.96 | 11.99 | 11.88 | 11.88 | 8,095 | -0.13(-1.05%) |
Nov 19, 2013 | 12.07 | 12.08 | 12.00 | 12.00 | 13,604 | -0.20(-1.65%) |
Nov 18, 2013 | 12.04 | 12.21 | 12.04 | 12.21 | 10,725 | +0.04(+0.30%) |
Nov 15, 2013 | 12.00 | 12.17 | 12.00 | 12.17 | 7,237 | +0.12(+0.96%) |
Nov 14, 2013 | 11.95 | 12.07 | 11.94 | 12.05 | 24,245 | +0.15(+1.27%) |
Nov 12, 2013 | 11.93 | 11.95 | 11.84 | 11.90 | 8,400 | -0.08(-0.66%) |
Nov 11, 2013 | 12.10 | 12.10 | 11.97 | 11.98 | 7,026 | -0.04(-0.30%) |
Nov 08, 2013 | 12.02 | 12.05 | 11.99 | 12.02 | 11,425 | -0.01(-0.12%) |
Nov 07, 2013 | 12.26 | 12.29 | 12.03 | 12.03 | 29,036 | -0.21(-1.75%) |
Nov 06, 2013 | 12.26 | 12.26 | 12.23 | 12.25 | 2,067 | +0.12(+0.99%) |
Nov 05, 2013 | 12.19 | 12.20 | 12.13 | 12.13 | 6,846 | -0.09(-0.76%) |
Nov 04, 2013 | 12.21 | 12.25 | 12.16 | 12.22 | 17,324 | +0.02(+0.18%) |
Nov 01, 2013 | 12.21 | 12.24 | 12.16 | 12.20 | 14,327 | -0.11(-0.92%) |
Oct 31, 2013 | 12.32 | 12.34 | 12.28 | 12.31 | 30,634 | -0.03(-0.25%) |
Oct 30, 2013 | 12.44 | 12.44 | 12.33 | 12.34 | 22,764 | -0.13(-1.04%) |
Oct 29, 2013 | 12.47 | 12.49 | 12.47 | 12.47 | 15,684 | +0.00(+0.00%) |
Oct 28, 2013 | 12.40 | 12.49 | 12.40 | 12.47 | 26,815 | -0.04(-0.29%) |
Oct 25, 2013 | 12.47 | 12.52 | 12.47 | 12.51 | 7,622 | +0.06(+0.52%) |
Oct 24, 2013 | 12.47 | 12.47 | 12.44 | 12.44 | 9,688 | +0.11(+0.88%) |
Oct 23, 2013 | 12.40 | 12.40 | 12.30 | 12.34 | 6,452 | -0.16(-1.25%) |
Oct 22, 2013 | 12.39 | 12.58 | 12.39 | 12.49 | 10,921 | +0.15(+1.21%) |
Oct 21, 2013 | 12.37 | 12.40 | 12.34 | 12.34 | 23,946 | -0.12(-0.99%) |
Oct 18, 2013 | 12.43 | 12.47 | 12.42 | 12.47 | 11,016 | +0.00(+0.00%) |
Oct 17, 2013 | 12.40 | 12.47 | 12.40 | 12.47 | 12,083 | +0.14(+1.10%) |
Oct 16, 2013 | 12.30 | 12.36 | 12.30 | 12.33 | 13,550 | +0.02(+0.19%) |
Oct 15, 2013 | 12.35 | 12.37 | 12.29 | 12.31 | 6,629 | -0.10(-0.82%) |
Oct 14, 2013 | 12.31 | 12.42 | 12.30 | 12.41 | 6,277 | +0.07(+0.58%) |
Oct 11, 2013 | 12.30 | 12.37 | 12.30 | 12.34 | 11,034 | +0.01(+0.06%) |
Oct 10, 2013 | 12.13 | 12.35 | 12.13 | 12.33 | 50,276 | +0.29(+2.44%) |
Oct 09, 2013 | 11.97 | 12.03 | 11.93 | 12.03 | 7,664 | +0.11(+0.92%) |
Oct 08, 2013 | 12.09 | 12.09 | 11.91 | 11.93 | 21,965 | -0.13(-1.08%) |
Oct 07, 2013 | 12.03 | 12.07 | 12.02 | 12.05 | 10,724 | -0.04(-0.30%) |
Oct 04, 2013 | 11.96 | 12.14 | 11.96 | 12.09 | 5,105 | +0.14(+1.15%) |
Oct 03, 2013 | 11.99 | 12.00 | 11.89 | 11.95 | 16,464 | -0.06(-0.48%) |
Oct 02, 2013 | 11.99 | 12.02 | 11.98 | 12.01 | 11,026 | -0.02(-0.15%) |