Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.98 | 12.99 | 12.99 | 12.99 | 104,900 | -0.03(-0.23%) |
Dec 30, 2013 | 12.90 | 13.02 | 12.90 | 13.02 | 93,294 | +0.12(+0.93%) |
Dec 27, 2013 | 13.05 | 13.09 | 12.90 | 12.90 | 103,085 | -0.20(-1.53%) |
Dec 26, 2013 | 13.10 | 13.11 | 13.00 | 13.10 | 63,661 | +0.03(+0.23%) |
Dec 24, 2013 | 13.12 | 13.19 | 13.03 | 13.07 | 77,978 | -0.08(-0.61%) |
Dec 23, 2013 | 12.95 | 13.23 | 12.94 | 13.15 | 161,745 | +0.28(+2.18%) |
Dec 20, 2013 | 12.80 | 12.90 | 12.80 | 12.87 | 72,180 | +0.04(+0.31%) |
Dec 19, 2013 | 12.79 | 12.88 | 12.77 | 12.83 | 144,127 | +0.01(+0.08%) |
Dec 18, 2013 | 12.80 | 12.86 | 12.80 | 12.82 | 113,691 | +0.01(+0.08%) |
Dec 17, 2013 | 12.80 | 12.83 | 12.78 | 12.81 | 122,221 | +0.01(+0.08%) |
Dec 16, 2013 | 12.77 | 12.84 | 12.76 | 12.80 | 115,816 | +0.01(+0.08%) |
Dec 13, 2013 | 12.85 | 12.85 | 12.79 | 12.79 | 118,860 | -0.04(-0.31%) |
Dec 12, 2013 | 12.84 | 12.85 | 12.80 | 12.83 | 78,315 | +0.04(+0.31%) |
Dec 11, 2013 | 12.78 | 12.85 | 12.76 | 12.79 | 64,143 | -0.04(-0.31%) |
Dec 10, 2013 | 12.82 | 12.83 | 12.76 | 12.83 | 57,477 | +0.05(+0.39%) |
Dec 09, 2013 | 12.79 | 12.82 | 12.77 | 12.78 | 145,912 | -0.05(-0.39%) |
Dec 06, 2013 | 12.77 | 12.83 | 12.76 | 12.83 | 76,256 | +0.07(+0.55%) |
Dec 05, 2013 | 12.80 | 12.83 | 12.75 | 12.76 | 58,033 | -0.08(-0.62%) |
Dec 04, 2013 | 12.80 | 12.85 | 12.80 | 12.84 | 75,650 | +0.00(+0.00%) |
Dec 03, 2013 | 12.81 | 12.86 | 12.80 | 12.84 | 63,195 | +0.03(+0.23%) |
Dec 02, 2013 | 12.90 | 12.93 | 12.81 | 12.81 | 74,785 | -0.13(-1.00%) |
Nov 29, 2013 | 12.94 | 12.95 | 12.87 | 12.94 | 45,513 | +0.01(+0.08%) |
Nov 27, 2013 | 12.85 | 12.94 | 12.85 | 12.93 | 65,915 | +0.04(+0.31%) |
Nov 26, 2013 | 12.88 | 12.92 | 12.83 | 12.89 | 87,697 | -0.06(-0.46%) |
Nov 25, 2013 | 12.93 | 12.97 | 12.93 | 12.95 | 85,253 | +0.02(+0.15%) |
Nov 22, 2013 | 12.98 | 12.98 | 12.89 | 12.93 | 76,583 | -0.02(-0.15%) |
Nov 21, 2013 | 12.91 | 12.99 | 12.89 | 12.95 | 85,323 | +0.08(+0.62%) |
Nov 20, 2013 | 12.93 | 12.96 | 12.85 | 12.87 | 102,222 | -0.08(-0.63%) |
Nov 19, 2013 | 12.95 | 12.97 | 12.93 | 12.95 | 101,518 | +0.00(+0.01%) |
Nov 18, 2013 | 12.90 | 12.96 | 12.90 | 12.95 | 70,047 | +0.05(+0.39%) |
Nov 15, 2013 | 12.94 | 12.96 | 12.89 | 12.90 | 91,442 | -0.05(-0.39%) |
Nov 14, 2013 | 12.88 | 12.96 | 12.87 | 12.95 | 109,092 | -0.02(-0.15%) |
Nov 12, 2013 | 12.97 | 13.00 | 12.96 | 12.97 | 52,162 | -0.05(-0.38%) |
Nov 11, 2013 | 12.98 | 13.02 | 12.95 | 13.02 | 59,163 | +0.02(+0.15%) |
Nov 08, 2013 | 12.98 | 13.01 | 12.89 | 13.00 | 84,474 | +0.00(+0.00%) |
Nov 07, 2013 | 12.99 | 13.02 | 12.97 | 13.00 | 75,584 | +0.05(+0.39%) |
Nov 06, 2013 | 12.94 | 13.03 | 12.93 | 12.95 | 72,824 | +0.01(+0.08%) |
Nov 05, 2013 | 12.97 | 13.02 | 12.94 | 12.94 | 104,285 | -0.06(-0.46%) |
Nov 04, 2013 | 12.96 | 13.05 | 12.96 | 13.00 | 95,286 | +0.01(+0.08%) |
Nov 01, 2013 | 13.05 | 13.10 | 12.98 | 12.99 | 78,739 | -0.07(-0.54%) |
Oct 31, 2013 | 13.07 | 13.11 | 13.04 | 13.06 | 76,467 | -0.04(-0.31%) |
Oct 30, 2013 | 13.05 | 13.11 | 13.01 | 13.10 | 119,987 | +0.09(+0.69%) |
Oct 29, 2013 | 12.95 | 13.06 | 12.95 | 13.01 | 91,510 | -0.04(-0.31%) |
Oct 28, 2013 | 13.03 | 13.13 | 13.03 | 13.05 | 87,134 | +0.01(+0.08%) |
Oct 25, 2013 | 13.07 | 13.10 | 13.03 | 13.04 | 84,890 | -0.03(-0.23%) |
Oct 24, 2013 | 13.08 | 13.10 | 13.00 | 13.07 | 72,461 | -0.04(-0.31%) |
Oct 23, 2013 | 13.05 | 13.12 | 13.02 | 13.11 | 224,018 | +0.11(+0.85%) |
Oct 22, 2013 | 13.06 | 13.06 | 12.95 | 13.00 | 94,372 | +0.07(+0.54%) |
Oct 21, 2013 | 13.04 | 13.04 | 12.88 | 12.93 | 89,371 | -0.01(-0.08%) |
Oct 18, 2013 | 12.95 | 13.01 | 12.86 | 12.94 | 78,523 | -0.06(-0.46%) |
Oct 17, 2013 | 12.83 | 13.00 | 12.82 | 13.00 | 84,318 | +0.20(+1.56%) |
Oct 16, 2013 | 12.73 | 12.83 | 12.73 | 12.80 | 77,205 | +0.03(+0.23%) |
Oct 15, 2013 | 12.84 | 12.84 | 12.72 | 12.77 | 79,660 | +0.00(+0.00%) |
Oct 14, 2013 | 12.77 | 12.86 | 12.77 | 12.77 | 55,413 | -0.05(-0.39%) |
Oct 11, 2013 | 12.78 | 12.90 | 12.78 | 12.82 | 72,529 | -0.11(-0.85%) |
Oct 10, 2013 | 12.94 | 12.98 | 12.89 | 12.93 | 61,913 | -0.02(-0.15%) |
Oct 09, 2013 | 12.99 | 12.99 | 12.84 | 12.95 | 55,994 | +0.04(+0.31%) |
Oct 08, 2013 | 13.04 | 13.05 | 12.91 | 12.91 | 93,620 | -0.09(-0.69%) |
Oct 07, 2013 | 12.99 | 13.02 | 12.96 | 13.00 | 62,881 | +0.00(+0.00%) |
Oct 04, 2013 | 13.07 | 13.09 | 12.98 | 13.00 | 45,347 | -0.01(-0.08%) |
Oct 03, 2013 | 13.07 | 13.08 | 12.98 | 13.01 | 67,320 | -0.06(-0.46%) |
Oct 02, 2013 | 12.89 | 13.09 | 12.77 | 13.07 | 219,136 | +0.02(+0.15%) |