Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.61 | 11.62 | 11.62 | 11.62 | 1,862,111 | -0.01(-0.06%) |
Dec 30, 2013 | 11.65 | 11.74 | 11.56 | 11.63 | 1,671,962 | -0.03(-0.29%) |
Dec 27, 2013 | 11.58 | 11.74 | 11.58 | 11.67 | 978,191 | +0.03(+0.29%) |
Dec 26, 2013 | 11.69 | 11.73 | 11.60 | 11.63 | 952,743 | -0.11(-0.93%) |
Dec 24, 2013 | 11.81 | 11.81 | 11.69 | 11.74 | 505,552 | -0.12(-1.00%) |
Dec 23, 2013 | 12.02 | 12.09 | 11.74 | 11.86 | 1,373,510 | -0.13(-1.10%) |
Dec 20, 2013 | 11.98 | 12.11 | 11.92 | 11.99 | 1,453,065 | -0.05(-0.45%) |
Dec 19, 2013 | 11.71 | 12.06 | 11.68 | 12.05 | 1,862,088 | +0.32(+2.72%) |
Dec 18, 2013 | 11.54 | 11.74 | 11.52 | 11.73 | 1,988,070 | +0.18(+1.59%) |
Dec 17, 2013 | 11.24 | 11.54 | 11.24 | 11.54 | 1,379,732 | +0.28(+2.47%) |
Dec 16, 2013 | 11.32 | 11.33 | 11.22 | 11.26 | 1,165,481 | +0.03(+0.24%) |
Dec 13, 2013 | 11.26 | 11.27 | 11.20 | 11.24 | 981,396 | -0.03(-0.30%) |
Dec 12, 2013 | 11.22 | 11.29 | 11.22 | 11.27 | 987,820 | +0.04(+0.36%) |
Dec 11, 2013 | 11.27 | 11.30 | 11.21 | 11.23 | 1,001,753 | -0.02(-0.16%) |
Dec 10, 2013 | 11.31 | 11.34 | 11.19 | 11.25 | 1,115,455 | -0.07(-0.60%) |
Dec 09, 2013 | 11.15 | 11.36 | 11.15 | 11.32 | 1,377,469 | +0.15(+1.33%) |
Dec 06, 2013 | 11.16 | 11.20 | 11.12 | 11.17 | 944,952 | +0.01(+0.12%) |
Dec 05, 2013 | 11.15 | 11.23 | 11.14 | 11.15 | 976,643 | -0.03(-0.30%) |
Dec 04, 2013 | 11.21 | 11.25 | 11.15 | 11.19 | 860,874 | -0.03(-0.24%) |
Dec 03, 2013 | 11.24 | 11.29 | 11.21 | 11.21 | 806,528 | -0.01(-0.06%) |
Dec 02, 2013 | 11.28 | 11.32 | 11.19 | 11.22 | 931,626 | -0.05(-0.48%) |
Nov 29, 2013 | 11.26 | 11.30 | 11.24 | 11.28 | 288,034 | +0.01(+0.12%) |
Nov 27, 2013 | 11.26 | 11.31 | 11.23 | 11.26 | 639,190 | -0.01(-0.06%) |
Nov 26, 2013 | 11.28 | 11.34 | 11.24 | 11.27 | 849,087 | +0.01(+0.06%) |
Nov 25, 2013 | 11.30 | 11.33 | 11.18 | 11.26 | 1,171,782 | -0.05(-0.42%) |
Nov 22, 2013 | 11.39 | 11.40 | 11.28 | 11.31 | 834,985 | -0.07(-0.65%) |
Nov 21, 2013 | 11.40 | 11.43 | 11.34 | 11.38 | 676,857 | -0.03(-0.24%) |
Nov 20, 2013 | 11.37 | 11.46 | 11.37 | 11.41 | 574,770 | +0.04(+0.36%) |
Nov 19, 2013 | 11.44 | 11.48 | 11.35 | 11.37 | 714,903 | -0.07(-0.59%) |
Nov 18, 2013 | 11.48 | 11.59 | 11.40 | 11.44 | 703,201 | -0.05(-0.41%) |
Nov 15, 2013 | 11.45 | 11.51 | 11.39 | 11.48 | 559,104 | +0.05(+0.41%) |
Nov 14, 2013 | 11.44 | 11.50 | 11.36 | 11.44 | 618,631 | +0.04(+0.38%) |
Nov 12, 2013 | 11.41 | 11.47 | 11.33 | 11.39 | 670,733 | -0.02(-0.18%) |
Nov 11, 2013 | 11.46 | 11.51 | 11.41 | 11.41 | 401,850 | -0.05(-0.47%) |
Nov 08, 2013 | 11.56 | 11.60 | 11.40 | 11.47 | 781,676 | -0.16(-1.39%) |
Nov 07, 2013 | 11.63 | 11.67 | 11.58 | 11.63 | 407,084 | -0.02(-0.17%) |
Nov 06, 2013 | 11.68 | 11.70 | 11.54 | 11.65 | 610,714 | +0.03(+0.23%) |
Nov 05, 2013 | 11.70 | 11.73 | 11.62 | 11.62 | 484,372 | -0.11(-0.92%) |
Nov 04, 2013 | 11.78 | 11.88 | 11.70 | 11.73 | 590,246 | -0.03(-0.28%) |
Nov 01, 2013 | 11.88 | 11.93 | 11.74 | 11.76 | 397,070 | -0.08(-0.68%) |
Oct 31, 2013 | 11.91 | 11.99 | 11.79 | 11.84 | 519,674 | -0.09(-0.79%) |
Oct 30, 2013 | 11.99 | 12.00 | 11.88 | 11.94 | 429,502 | -0.02(-0.17%) |
Oct 29, 2013 | 12.02 | 12.03 | 11.89 | 11.96 | 405,252 | -0.09(-0.72%) |
Oct 28, 2013 | 12.04 | 12.09 | 11.99 | 12.05 | 363,890 | -0.02(-0.17%) |
Oct 25, 2013 | 11.92 | 12.09 | 11.88 | 12.07 | 288,346 | +0.13(+1.13%) |
Oct 24, 2013 | 11.84 | 11.96 | 11.78 | 11.93 | 393,753 | +0.13(+1.14%) |
Oct 23, 2013 | 11.74 | 11.86 | 11.74 | 11.80 | 461,959 | +0.05(+0.46%) |
Oct 22, 2013 | 11.80 | 11.85 | 11.72 | 11.74 | 571,684 | -0.01(-0.06%) |
Oct 21, 2013 | 11.89 | 11.91 | 11.72 | 11.75 | 494,415 | -0.10(-0.85%) |
Oct 18, 2013 | 11.96 | 12.02 | 11.83 | 11.85 | 370,900 | -0.06(-0.51%) |
Oct 17, 2013 | 11.79 | 11.91 | 11.74 | 11.91 | 436,302 | +0.12(+1.03%) |
Oct 16, 2013 | 11.86 | 11.86 | 11.68 | 11.79 | 463,368 | -0.00(-0.00%) |
Oct 15, 2013 | 11.96 | 11.97 | 11.78 | 11.79 | 643,803 | -0.15(-1.24%) |
Oct 14, 2013 | 12.09 | 12.09 | 11.92 | 11.94 | 417,726 | -0.16(-1.33%) |
Oct 11, 2013 | 12.13 | 12.18 | 12.09 | 12.10 | 310,322 | -0.04(-0.31%) |
Oct 10, 2013 | 12.16 | 12.19 | 12.14 | 12.14 | 437,797 | -0.01(-0.06%) |
Oct 09, 2013 | 12.14 | 12.24 | 12.14 | 12.14 | 288,542 | +0.01(+0.06%) |
Oct 08, 2013 | 12.15 | 12.18 | 12.14 | 12.14 | 305,720 | +0.00(+0.00%) |
Oct 07, 2013 | 12.14 | 12.22 | 12.14 | 12.14 | 348,424 | -0.01(-0.11%) |
Oct 04, 2013 | 12.18 | 12.20 | 12.14 | 12.15 | 267,758 | -0.01(-0.11%) |
Oct 03, 2013 | 12.24 | 12.26 | 12.16 | 12.16 | 255,069 | -0.07(-0.60%) |
Oct 02, 2013 | 12.14 | 12.30 | 11.92 | 12.24 | 332,352 | +0.07(+0.60%) |