Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.78 | 11.74 | 11.74 | 11.74 | 123,966 | -0.02(-0.21%) |
Dec 30, 2013 | 11.83 | 11.83 | 11.55 | 11.76 | 126,862 | -0.04(-0.34%) |
Dec 27, 2013 | 12.45 | 12.45 | 11.72 | 11.80 | 267,477 | -0.55(-4.43%) |
Dec 26, 2013 | 12.01 | 12.51 | 12.01 | 12.35 | 67,508 | +0.43(+3.61%) |
Dec 24, 2013 | 11.82 | 12.02 | 11.74 | 11.92 | 73,810 | +0.13(+1.10%) |
Dec 23, 2013 | 11.78 | 11.87 | 11.59 | 11.79 | 228,552 | -0.04(-0.34%) |
Dec 20, 2013 | 11.54 | 11.88 | 11.36 | 11.83 | 259,061 | +0.25(+2.17%) |
Dec 19, 2013 | 11.17 | 11.71 | 11.17 | 11.58 | 188,087 | +0.35(+3.14%) |
Dec 18, 2013 | 11.22 | 11.32 | 11.03 | 11.23 | 162,421 | -0.02(-0.22%) |
Dec 17, 2013 | 11.52 | 11.52 | 10.85 | 11.25 | 296,103 | -0.30(-2.63%) |
Dec 16, 2013 | 11.64 | 11.73 | 11.52 | 11.56 | 107,395 | -0.12(-1.04%) |
Dec 13, 2013 | 11.66 | 11.75 | 11.58 | 11.68 | 64,987 | +0.01(+0.10%) |
Dec 12, 2013 | 11.61 | 11.72 | 11.52 | 11.67 | 133,011 | +0.04(+0.31%) |
Dec 11, 2013 | 11.74 | 11.78 | 11.59 | 11.63 | 76,588 | -0.12(-1.04%) |
Dec 10, 2013 | 11.72 | 11.83 | 11.69 | 11.75 | 156,269 | -0.01(-0.07%) |
Dec 09, 2013 | 11.90 | 11.96 | 11.62 | 11.76 | 147,604 | -0.19(-1.56%) |
Dec 06, 2013 | 12.37 | 12.64 | 11.89 | 11.95 | 0 | -0.33(-2.68%) |
Dec 05, 2013 | 12.17 | 12.34 | 12.09 | 12.27 | 0 | +0.04(+0.36%) |
Dec 04, 2013 | 12.16 | 12.38 | 11.85 | 12.23 | 0 | -0.01(-0.10%) |
Dec 03, 2013 | 12.25 | 12.46 | 12.18 | 12.24 | 0 | -0.08(-0.66%) |
Dec 02, 2013 | 12.64 | 12.66 | 12.18 | 12.32 | 0 | -0.36(-2.82%) |
Nov 29, 2013 | 12.66 | 12.89 | 12.53 | 12.68 | 0 | +0.06(+0.48%) |
Nov 27, 2013 | 12.33 | 12.72 | 12.31 | 12.62 | 0 | +0.31(+2.54%) |
Nov 26, 2013 | 12.28 | 12.38 | 12.27 | 12.31 | 0 | +0.01(+0.10%) |
Nov 25, 2013 | 12.23 | 12.38 | 12.21 | 12.29 | 0 | +0.18(+1.51%) |
Nov 22, 2013 | 12.14 | 12.21 | 12.05 | 12.11 | 0 | +0.02(+0.20%) |
Nov 21, 2013 | 12.03 | 12.23 | 11.97 | 12.09 | 151,739 | +0.07(+0.61%) |
Nov 20, 2013 | 12.37 | 12.46 | 11.83 | 12.01 | 0 | -0.32(-2.60%) |
Nov 19, 2013 | 12.47 | 12.47 | 12.28 | 12.33 | 109,127 | -0.19(-1.52%) |
Nov 18, 2013 | 12.56 | 12.72 | 12.26 | 12.53 | 0 | -0.02(-0.16%) |
Nov 15, 2013 | 12.43 | 12.58 | 12.16 | 12.55 | 0 | +0.16(+1.31%) |
Nov 14, 2013 | 12.07 | 12.45 | 11.95 | 12.38 | 0 | +0.26(+2.18%) |
Nov 13, 2013 | 11.86 | 12.15 | 11.86 | 12.12 | 0 | +0.12(+0.98%) |
Nov 12, 2013 | 11.88 | 12.08 | 11.67 | 12.00 | 0 | +0.07(+0.61%) |
Nov 11, 2013 | 11.82 | 12.14 | 11.74 | 11.93 | 76,201 | +0.01(+0.10%) |
Nov 08, 2013 | 11.78 | 11.97 | 11.61 | 11.92 | 0 | +0.07(+0.58%) |
Nov 07, 2013 | 12.24 | 12.33 | 11.77 | 11.85 | 172,686 | -0.43(-3.47%) |
Nov 06, 2013 | 12.59 | 12.62 | 11.97 | 12.27 | 0 | -0.29(-2.33%) |
Nov 05, 2013 | 12.61 | 12.68 | 12.35 | 12.57 | 0 | -0.09(-0.74%) |
Nov 04, 2013 | 12.78 | 12.86 | 12.51 | 12.66 | 192,538 | -0.05(-0.38%) |
Nov 01, 2013 | 12.75 | 12.88 | 12.43 | 12.71 | 0 | +0.02(+0.13%) |
Oct 31, 2013 | 12.98 | 13.12 | 12.59 | 12.69 | 0 | -0.32(-2.43%) |
Oct 30, 2013 | 13.21 | 13.22 | 12.66 | 13.01 | 362,333 | -0.14(-1.05%) |
Oct 29, 2013 | 13.59 | 13.60 | 12.53 | 13.15 | 0 | -0.45(-3.28%) |
Oct 28, 2013 | 13.02 | 13.88 | 12.98 | 13.59 | 0 | +0.59(+4.52%) |
Oct 25, 2013 | 13.25 | 13.39 | 12.89 | 13.00 | 0 | -0.17(-1.32%) |
Oct 24, 2013 | 12.03 | 13.39 | 11.81 | 13.18 | 499,680 | +0.85(+6.91%) |
Oct 23, 2013 | 12.25 | 12.45 | 12.08 | 12.33 | 0 | +0.05(+0.40%) |
Oct 22, 2013 | 12.07 | 12.41 | 11.88 | 12.28 | 180,353 | +0.31(+2.58%) |
Oct 21, 2013 | 12.02 | 12.07 | 11.89 | 11.97 | 156,279 | +0.01(+0.10%) |
Oct 18, 2013 | 11.85 | 12.03 | 11.66 | 11.96 | 275,650 | +0.26(+2.22%) |
Oct 17, 2013 | 11.67 | 11.85 | 11.67 | 11.70 | 207,152 | +0.07(+0.59%) |
Oct 16, 2013 | 11.61 | 11.82 | 11.57 | 11.63 | 66,737 | +0.04(+0.35%) |
Oct 15, 2013 | 11.65 | 11.81 | 11.32 | 11.59 | 192,333 | -0.01(-0.07%) |
Oct 14, 2013 | 12.03 | 12.03 | 11.43 | 11.60 | 114,320 | -0.57(-4.67%) |
Oct 11, 2013 | 11.80 | 12.18 | 11.79 | 12.16 | 0 | +0.37(+3.10%) |
Oct 10, 2013 | 11.75 | 12.02 | 11.60 | 11.80 | 87,119 | +0.26(+2.21%) |
Oct 09, 2013 | 11.34 | 11.68 | 11.17 | 11.54 | 0 | +0.15(+1.32%) |
Oct 08, 2013 | 11.93 | 12.14 | 11.25 | 11.39 | 120,324 | -0.46(-3.90%) |
Oct 07, 2013 | 11.73 | 11.98 | 11.46 | 11.86 | 0 | +0.02(+0.14%) |
Oct 04, 2013 | 11.80 | 11.99 | 11.77 | 11.84 | 0 | -0.03(-0.24%) |
Oct 03, 2013 | 12.13 | 12.13 | 11.85 | 11.87 | 0 | -0.26(-2.17%) |
Oct 02, 2013 | 12.33 | 12.34 | 11.99 | 12.13 | 176,050 | -0.27(-2.19%) |