Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.07 | 13.07 | 13.07 | 13.07 | 131,200 | -0.04(-0.31%) |
Dec 30, 2013 | 13.15 | 13.23 | 13.10 | 13.11 | 88,796 | -0.09(-0.68%) |
Dec 27, 2013 | 13.10 | 13.22 | 13.10 | 13.20 | 92,144 | +0.05(+0.38%) |
Dec 26, 2013 | 13.07 | 13.15 | 13.05 | 13.15 | 84,527 | +0.05(+0.38%) |
Dec 24, 2013 | 13.07 | 13.10 | 13.05 | 13.10 | 72,765 | +0.04(+0.31%) |
Dec 23, 2013 | 12.90 | 13.32 | 12.87 | 13.06 | 159,678 | +0.21(+1.63%) |
Dec 20, 2013 | 12.76 | 12.90 | 12.76 | 12.85 | 203,518 | +0.03(+0.23%) |
Dec 19, 2013 | 12.71 | 12.82 | 12.54 | 12.82 | 101,440 | +0.03(+0.23%) |
Dec 18, 2013 | 12.58 | 12.82 | 12.58 | 12.79 | 139,528 | +0.15(+1.19%) |
Dec 17, 2013 | 12.61 | 12.65 | 12.53 | 12.64 | 117,511 | +0.00(+0.00%) |
Dec 16, 2013 | 12.58 | 12.76 | 12.58 | 12.64 | 75,152 | +0.05(+0.40%) |
Dec 13, 2013 | 12.60 | 12.63 | 12.53 | 12.59 | 162,153 | -0.03(-0.24%) |
Dec 12, 2013 | 12.66 | 12.69 | 12.57 | 12.62 | 105,181 | -0.02(-0.16%) |
Dec 11, 2013 | 12.79 | 12.79 | 12.60 | 12.64 | 163,880 | -0.08(-0.63%) |
Dec 10, 2013 | 12.64 | 12.72 | 12.63 | 12.72 | 109,429 | +0.02(+0.16%) |
Dec 09, 2013 | 12.74 | 12.77 | 12.62 | 12.70 | 129,230 | -0.05(-0.39%) |
Dec 06, 2013 | 12.74 | 12.82 | 12.71 | 12.75 | 138,633 | +0.01(+0.08%) |
Dec 05, 2013 | 12.70 | 12.74 | 12.65 | 12.74 | 48,799 | -0.02(-0.16%) |
Dec 04, 2013 | 12.75 | 12.76 | 12.69 | 12.76 | 100,320 | -0.02(-0.16%) |
Dec 03, 2013 | 12.72 | 12.78 | 12.71 | 12.78 | 75,599 | -0.04(-0.31%) |
Dec 02, 2013 | 12.82 | 12.90 | 12.76 | 12.82 | 81,973 | -0.06(-0.47%) |
Nov 29, 2013 | 12.81 | 12.90 | 12.81 | 12.88 | 50,753 | +0.02(+0.16%) |
Nov 27, 2013 | 12.75 | 12.88 | 12.74 | 12.86 | 96,475 | +0.06(+0.47%) |
Nov 26, 2013 | 12.72 | 12.80 | 12.70 | 12.80 | 110,265 | +0.03(+0.23%) |
Nov 25, 2013 | 12.67 | 12.79 | 12.67 | 12.77 | 156,873 | +0.04(+0.31%) |
Nov 22, 2013 | 12.67 | 12.74 | 12.64 | 12.73 | 98,773 | +0.01(+0.08%) |
Nov 21, 2013 | 12.62 | 12.73 | 12.60 | 12.72 | 119,373 | +0.08(+0.63%) |
Nov 20, 2013 | 12.63 | 12.72 | 12.58 | 12.64 | 149,278 | -0.02(-0.16%) |
Nov 19, 2013 | 12.65 | 12.70 | 12.60 | 12.66 | 75,119 | -0.03(-0.24%) |
Nov 18, 2013 | 12.70 | 12.81 | 12.68 | 12.69 | 68,785 | -0.05(-0.39%) |
Nov 15, 2013 | 12.63 | 12.78 | 12.61 | 12.74 | 119,849 | +0.08(+0.63%) |
Nov 14, 2013 | 12.60 | 12.67 | 12.56 | 12.66 | 106,415 | +0.06(+0.48%) |
Nov 12, 2013 | 12.70 | 12.75 | 12.51 | 12.60 | 127,088 | -0.16(-1.25%) |
Nov 11, 2013 | 12.72 | 12.78 | 12.68 | 12.76 | 70,753 | +0.01(+0.08%) |
Nov 08, 2013 | 12.74 | 12.78 | 12.72 | 12.75 | 70,876 | -0.01(-0.08%) |
Nov 07, 2013 | 12.81 | 12.90 | 12.73 | 12.76 | 62,477 | -0.07(-0.55%) |
Nov 06, 2013 | 12.90 | 12.90 | 12.77 | 12.83 | 84,103 | -0.03(-0.23%) |
Nov 05, 2013 | 12.81 | 12.87 | 12.68 | 12.86 | 112,916 | -0.01(-0.08%) |
Nov 04, 2013 | 12.89 | 12.90 | 12.84 | 12.87 | 91,099 | +0.08(+0.63%) |
Nov 01, 2013 | 12.69 | 12.84 | 12.69 | 12.79 | 149,572 | +0.07(+0.55%) |
Oct 31, 2013 | 12.73 | 12.75 | 12.64 | 12.72 | 176,287 | +0.09(+0.71%) |
Oct 30, 2013 | 12.71 | 12.73 | 12.63 | 12.63 | 164,738 | -0.11(-0.86%) |
Oct 29, 2013 | 12.70 | 12.75 | 12.68 | 12.74 | 54,752 | +0.02(+0.16%) |
Oct 28, 2013 | 12.71 | 12.75 | 12.69 | 12.72 | 49,964 | +0.00(+0.00%) |
Oct 25, 2013 | 12.62 | 12.73 | 12.61 | 12.72 | 72,289 | +0.06(+0.47%) |
Oct 24, 2013 | 12.69 | 12.74 | 12.57 | 12.66 | 93,371 | -0.02(-0.16%) |
Oct 23, 2013 | 12.79 | 12.79 | 12.62 | 12.68 | 97,091 | -0.13(-1.01%) |
Oct 22, 2013 | 12.73 | 12.81 | 12.68 | 12.81 | 124,150 | +0.08(+0.63%) |
Oct 21, 2013 | 12.70 | 12.76 | 12.67 | 12.73 | 127,316 | -0.01(-0.08%) |
Oct 18, 2013 | 12.69 | 12.76 | 12.69 | 12.74 | 102,307 | +0.00(+0.00%) |
Oct 17, 2013 | 12.51 | 12.76 | 12.38 | 12.74 | 120,293 | -0.13(-1.01%) |
Oct 16, 2013 | 12.75 | 12.87 | 12.69 | 12.87 | 128,186 | +0.16(+1.26%) |
Oct 15, 2013 | 12.76 | 12.78 | 12.50 | 12.71 | 88,536 | -0.09(-0.70%) |
Oct 14, 2013 | 12.74 | 12.84 | 12.67 | 12.80 | 92,274 | -0.04(-0.31%) |
Oct 11, 2013 | 12.72 | 12.84 | 12.70 | 12.84 | 87,176 | +0.04(+0.31%) |
Oct 10, 2013 | 12.62 | 12.83 | 12.62 | 12.80 | 129,308 | +0.19(+1.51%) |
Oct 09, 2013 | 12.64 | 12.67 | 12.56 | 12.61 | 147,729 | -0.04(-0.32%) |
Oct 08, 2013 | 12.79 | 12.84 | 12.63 | 12.65 | 74,753 | -0.19(-1.48%) |
Oct 07, 2013 | 12.81 | 12.90 | 12.80 | 12.84 | 75,734 | -0.09(-0.70%) |
Oct 04, 2013 | 12.92 | 12.94 | 12.82 | 12.93 | 127,595 | +0.10(+0.78%) |
Oct 03, 2013 | 12.94 | 12.94 | 12.78 | 12.83 | 110,977 | -0.11(-0.85%) |
Oct 02, 2013 | 12.84 | 12.95 | 12.64 | 12.94 | 248,495 | -0.01(-0.08%) |