Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.87 | 12.71 | 12.71 | 12.71 | 17,065 | -0.14(-1.13%) |
Dec 30, 2013 | 12.95 | 13.09 | 12.10 | 12.85 | 33,869 | -0.14(-1.11%) |
Dec 27, 2013 | 13.10 | 13.11 | 12.84 | 13.00 | 23,987 | -0.08(-0.64%) |
Dec 26, 2013 | 13.14 | 13.18 | 13.08 | 13.08 | 21,700 | -0.02(-0.17%) |
Dec 24, 2013 | 13.10 | 13.21 | 13.02 | 13.10 | 22,333 | +0.02(+0.12%) |
Dec 23, 2013 | 13.15 | 13.57 | 13.02 | 13.09 | 41,784 | -0.02(-0.12%) |
Dec 20, 2013 | 13.17 | 13.51 | 12.95 | 13.10 | 132,966 | +0.00(+0.00%) |
Dec 19, 2013 | 13.51 | 13.57 | 12.96 | 13.10 | 26,971 | -0.38(-2.82%) |
Dec 18, 2013 | 12.95 | 13.50 | 12.81 | 13.48 | 31,649 | +0.54(+4.18%) |
Dec 17, 2013 | 12.60 | 12.95 | 12.40 | 12.94 | 45,270 | +0.30(+2.41%) |
Dec 16, 2013 | 12.46 | 12.74 | 12.46 | 12.64 | 27,489 | +0.21(+1.65%) |
Dec 13, 2013 | 12.33 | 12.84 | 12.33 | 12.43 | 21,556 | +0.10(+0.80%) |
Dec 12, 2013 | 12.26 | 12.36 | 12.18 | 12.33 | 10,580 | +0.11(+0.87%) |
Dec 11, 2013 | 12.15 | 12.35 | 12.10 | 12.23 | 20,248 | -0.04(-0.31%) |
Dec 10, 2013 | 12.42 | 12.75 | 12.15 | 12.26 | 19,410 | -0.26(-2.07%) |
Dec 09, 2013 | 12.62 | 12.64 | 12.29 | 12.52 | 11,829 | -0.06(-0.48%) |
Dec 06, 2013 | 12.30 | 12.76 | 12.11 | 12.58 | 0 | +0.44(+3.62%) |
Dec 05, 2013 | 12.08 | 12.26 | 11.93 | 12.14 | 0 | +0.03(+0.25%) |
Dec 04, 2013 | 12.04 | 12.22 | 11.98 | 12.11 | 0 | -0.01(-0.06%) |
Dec 03, 2013 | 11.93 | 12.19 | 11.93 | 12.12 | 0 | +0.11(+0.95%) |
Dec 02, 2013 | 12.87 | 12.87 | 11.90 | 12.01 | 0 | -0.92(-7.14%) |
Nov 29, 2013 | 12.99 | 13.05 | 12.89 | 12.93 | 0 | +0.04(+0.29%) |
Nov 27, 2013 | 12.99 | 12.99 | 12.85 | 12.89 | 0 | -0.05(-0.41%) |
Nov 26, 2013 | 12.95 | 13.05 | 12.89 | 12.95 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 13.08 | 13.24 | 12.85 | 12.95 | 22,718 | -0.14(-1.04%) |
Nov 22, 2013 | 13.36 | 13.36 | 13.00 | 13.08 | 0 | -0.23(-1.76%) |
Nov 21, 2013 | 12.96 | 13.36 | 12.96 | 13.32 | 25,675 | +0.36(+2.75%) |
Nov 20, 2013 | 12.69 | 13.29 | 12.65 | 12.96 | 0 | +0.20(+1.60%) |
Nov 19, 2013 | 12.64 | 12.86 | 12.52 | 12.76 | 34,613 | +0.08(+0.66%) |
Nov 18, 2013 | 12.68 | 12.71 | 12.36 | 12.68 | 0 | -0.03(-0.24%) |
Nov 15, 2013 | 12.58 | 12.79 | 12.08 | 12.71 | 0 | +0.11(+0.84%) |
Nov 14, 2013 | 12.36 | 12.67 | 12.02 | 12.60 | 0 | +0.17(+1.34%) |
Nov 13, 2013 | 11.57 | 12.49 | 11.57 | 12.43 | 0 | +0.14(+1.11%) |
Nov 12, 2013 | 12.30 | 12.47 | 12.19 | 12.30 | 0 | -0.01(-0.06%) |
Nov 11, 2013 | 12.05 | 12.37 | 12.05 | 12.30 | 0 | +0.27(+2.20%) |
Nov 08, 2013 | 11.43 | 12.14 | 11.43 | 12.04 | 0 | +0.60(+5.23%) |
Nov 07, 2013 | 11.74 | 11.74 | 11.37 | 11.44 | 28,939 | -0.23(-2.01%) |
Nov 06, 2013 | 11.68 | 11.73 | 11.58 | 11.68 | 10,722 | +0.21(+1.85%) |
Nov 05, 2013 | 11.41 | 11.58 | 11.37 | 11.46 | 0 | +0.03(+0.27%) |
Nov 04, 2013 | 11.44 | 11.59 | 11.38 | 11.43 | 19,104 | -0.04(-0.33%) |
Nov 01, 2013 | 11.93 | 12.29 | 11.36 | 11.47 | 0 | -0.49(-4.11%) |
Oct 31, 2013 | 12.18 | 12.18 | 11.89 | 11.96 | 0 | -0.17(-1.44%) |
Oct 30, 2013 | 12.26 | 12.55 | 12.11 | 12.14 | 22,176 | -0.52(-4.13%) |
Oct 29, 2013 | 12.83 | 12.83 | 12.57 | 12.66 | 0 | -0.10(-0.77%) |
Oct 28, 2013 | 12.64 | 12.83 | 12.56 | 12.76 | 0 | +0.23(+1.81%) |
Oct 25, 2013 | 12.54 | 12.68 | 12.30 | 12.53 | 0 | +0.03(+0.24%) |
Oct 24, 2013 | 12.52 | 12.54 | 12.31 | 12.50 | 13,155 | +0.04(+0.30%) |
Oct 23, 2013 | 12.41 | 12.64 | 12.41 | 12.46 | 0 | +0.02(+0.18%) |
Oct 22, 2013 | 12.12 | 12.56 | 12.11 | 12.44 | 31,332 | +0.42(+3.53%) |
Oct 21, 2013 | 11.95 | 12.16 | 11.95 | 12.02 | 22,626 | +0.12(+1.02%) |
Oct 18, 2013 | 11.77 | 11.98 | 11.65 | 11.90 | 30,483 | +0.26(+2.21%) |
Oct 17, 2013 | 11.47 | 11.65 | 11.36 | 11.64 | 19,583 | +0.14(+1.25%) |
Oct 16, 2013 | 11.76 | 11.77 | 11.41 | 11.49 | 48,523 | -0.15(-1.30%) |
Oct 15, 2013 | 12.14 | 12.43 | 11.60 | 11.65 | 32,435 | -0.49(-4.06%) |
Oct 14, 2013 | 11.56 | 12.22 | 11.47 | 12.14 | 32,876 | +0.55(+4.77%) |
Oct 11, 2013 | 11.42 | 11.62 | 11.38 | 11.58 | 0 | +0.11(+0.92%) |
Oct 10, 2013 | 11.36 | 11.51 | 11.27 | 11.48 | 41,356 | +0.30(+2.71%) |
Oct 09, 2013 | 10.91 | 11.24 | 10.89 | 11.18 | 62,016 | +0.27(+2.50%) |
Oct 08, 2013 | 10.82 | 11.05 | 10.79 | 10.90 | 46,144 | +0.11(+1.05%) |
Oct 07, 2013 | 10.77 | 10.82 | 10.66 | 10.79 | 0 | -0.05(-0.49%) |
Oct 04, 2013 | 10.73 | 10.92 | 10.71 | 10.84 | 0 | +0.08(+0.70%) |
Oct 03, 2013 | 10.84 | 10.84 | 10.71 | 10.77 | 0 | -0.04(-0.35%) |
Oct 02, 2013 | 11.23 | 11.23 | 10.74 | 10.80 | 59,885 | -0.53(-4.68%) |