Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.44 | 12.44 | 12.44 | 12.44 | 252,129 | +0.05(+0.38%) |
Dec 30, 2013 | 12.50 | 12.59 | 12.31 | 12.39 | 211,458 | -0.11(-0.85%) |
Dec 27, 2013 | 12.63 | 12.68 | 12.46 | 12.50 | 91,685 | -0.08(-0.62%) |
Dec 26, 2013 | 12.44 | 12.62 | 12.44 | 12.58 | 100,813 | +0.08(+0.63%) |
Dec 24, 2013 | 12.44 | 12.55 | 12.42 | 12.50 | 36,453 | +0.09(+0.73%) |
Dec 23, 2013 | 12.44 | 12.73 | 12.38 | 12.41 | 128,148 | -0.07(-0.54%) |
Dec 20, 2013 | 12.51 | 12.68 | 12.38 | 12.48 | 219,411 | -0.05(-0.38%) |
Dec 19, 2013 | 12.80 | 12.86 | 12.40 | 12.52 | 170,613 | -0.23(-1.79%) |
Dec 18, 2013 | 12.42 | 12.76 | 12.22 | 12.75 | 104,441 | +0.45(+3.64%) |
Dec 17, 2013 | 12.62 | 12.62 | 12.18 | 12.30 | 161,836 | -0.26(-2.03%) |
Dec 16, 2013 | 12.97 | 12.97 | 12.32 | 12.56 | 131,153 | -0.31(-2.38%) |
Dec 13, 2013 | 12.84 | 12.97 | 12.67 | 12.86 | 192,325 | -0.04(-0.33%) |
Dec 12, 2013 | 12.89 | 12.96 | 12.66 | 12.91 | 115,035 | -0.02(-0.18%) |
Dec 11, 2013 | 12.97 | 12.97 | 12.54 | 12.93 | 126,619 | +0.02(+0.12%) |
Dec 10, 2013 | 12.97 | 12.97 | 12.84 | 12.92 | 120,475 | -0.02(-0.12%) |
Dec 09, 2013 | 13.03 | 13.03 | 12.75 | 12.93 | 177,554 | +0.02(+0.15%) |
Dec 06, 2013 | 12.73 | 13.16 | 12.62 | 12.91 | 261,599 | +0.31(+2.43%) |
Dec 05, 2013 | 12.75 | 12.77 | 12.58 | 12.61 | 106,517 | -0.05(-0.43%) |
Dec 04, 2013 | 12.51 | 12.75 | 12.47 | 12.66 | 287,237 | +0.16(+1.26%) |
Dec 03, 2013 | 12.36 | 12.66 | 12.20 | 12.50 | 210,641 | +0.32(+2.65%) |
Dec 02, 2013 | 12.37 | 12.64 | 12.07 | 12.18 | 628,592 | +0.39(+3.27%) |
Nov 29, 2013 | 11.86 | 11.87 | 11.80 | 11.80 | 10,499 | -0.08(-0.69%) |
Nov 27, 2013 | 11.80 | 11.88 | 11.69 | 11.88 | 81,424 | -0.06(-0.53%) |
Nov 26, 2013 | 11.87 | 11.98 | 11.73 | 11.94 | 52,736 | +0.15(+1.23%) |
Nov 25, 2013 | 11.88 | 11.99 | 11.72 | 11.80 | 54,542 | -0.04(-0.36%) |
Nov 22, 2013 | 11.96 | 11.96 | 11.84 | 11.84 | 17,252 | +0.00(+0.03%) |
Nov 21, 2013 | 11.97 | 12.08 | 11.83 | 11.83 | 28,001 | -0.06(-0.53%) |
Nov 20, 2013 | 11.90 | 12.00 | 11.89 | 11.90 | 9,578 | -0.09(-0.75%) |
Nov 19, 2013 | 12.00 | 12.31 | 11.99 | 11.99 | 31,415 | -0.08(-0.68%) |
Nov 18, 2013 | 12.09 | 12.19 | 12.05 | 12.07 | 40,826 | -0.07(-0.58%) |
Nov 15, 2013 | 12.22 | 12.23 | 12.09 | 12.14 | 21,961 | +0.00(+0.00%) |
Nov 14, 2013 | 12.12 | 12.16 | 11.97 | 12.14 | 74,165 | +0.24(+1.98%) |
Nov 12, 2013 | 11.93 | 11.93 | 11.88 | 11.91 | 7,156 | -0.02(-0.20%) |
Nov 11, 2013 | 11.98 | 12.08 | 11.89 | 11.93 | 18,832 | +0.05(+0.40%) |
Nov 08, 2013 | 11.98 | 11.98 | 11.88 | 11.88 | 34,565 | +0.00(+0.03%) |
Nov 07, 2013 | 11.94 | 12.05 | 11.88 | 11.88 | 17,554 | -0.06(-0.49%) |
Nov 06, 2013 | 11.98 | 12.14 | 11.90 | 11.94 | 146,667 | +0.02(+0.20%) |
Nov 05, 2013 | 12.10 | 12.14 | 11.81 | 11.91 | 26,889 | -0.26(-2.15%) |
Nov 04, 2013 | 12.16 | 12.20 | 12.11 | 12.17 | 17,959 | +0.12(+0.97%) |
Nov 01, 2013 | 12.04 | 12.06 | 11.93 | 12.06 | 18,403 | +0.12(+1.01%) |
Oct 31, 2013 | 12.03 | 12.28 | 11.93 | 11.94 | 39,729 | -0.10(-0.84%) |
Oct 30, 2013 | 12.07 | 12.14 | 11.95 | 12.04 | 60,183 | -0.01(-0.06%) |
Oct 29, 2013 | 12.04 | 12.05 | 11.84 | 12.05 | 27,692 | +0.08(+0.68%) |
Oct 28, 2013 | 11.82 | 11.99 | 11.81 | 11.97 | 34,677 | +0.15(+1.28%) |
Oct 25, 2013 | 11.76 | 11.81 | 11.71 | 11.81 | 27,184 | +0.14(+1.20%) |
Oct 24, 2013 | 11.76 | 11.83 | 11.67 | 11.67 | 54,652 | -0.05(-0.43%) |
Oct 23, 2013 | 11.68 | 11.76 | 11.68 | 11.72 | 48,335 | +0.10(+0.83%) |
Oct 22, 2013 | 11.64 | 11.73 | 11.61 | 11.63 | 64,756 | -0.01(-0.10%) |
Oct 21, 2013 | 11.59 | 11.72 | 11.59 | 11.64 | 29,517 | -0.07(-0.56%) |
Oct 18, 2013 | 11.64 | 11.71 | 11.48 | 11.71 | 36,651 | +0.12(+1.04%) |
Oct 17, 2013 | 11.55 | 11.71 | 11.45 | 11.59 | 35,968 | -0.03(-0.27%) |
Oct 16, 2013 | 11.66 | 11.71 | 11.52 | 11.62 | 12,634 | +0.03(+0.30%) |
Oct 15, 2013 | 11.67 | 11.67 | 11.52 | 11.58 | 37,600 | -0.13(-1.13%) |
Oct 14, 2013 | 11.68 | 11.75 | 11.64 | 11.71 | 11,598 | +0.03(+0.27%) |
Oct 11, 2013 | 11.71 | 11.71 | 11.48 | 11.68 | 43,582 | +0.00(+0.03%) |
Oct 10, 2013 | 11.60 | 11.75 | 11.57 | 11.68 | 35,700 | +0.01(+0.07%) |
Oct 09, 2013 | 11.65 | 11.70 | 11.57 | 11.67 | 24,545 | +0.07(+0.57%) |
Oct 08, 2013 | 11.60 | 11.67 | 11.60 | 11.60 | 38,674 | +0.00(+0.00%) |
Oct 07, 2013 | 11.61 | 11.71 | 11.49 | 11.60 | 48,520 | -0.09(-0.76%) |
Oct 04, 2013 | 11.69 | 11.78 | 11.69 | 11.69 | 23,877 | -0.10(-0.85%) |
Oct 03, 2013 | 11.79 | 11.86 | 11.59 | 11.79 | 38,182 | +0.03(+0.23%) |
Oct 02, 2013 | 11.78 | 11.82 | 11.76 | 11.77 | 10,420 | -0.03(-0.30%) |