Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.81 | 12.75 | 12.75 | 12.75 | 85,200 | +0.00(+0.00%) |
Dec 30, 2013 | 13.02 | 13.13 | 12.70 | 12.75 | 66,766 | -0.33(-2.52%) |
Dec 27, 2013 | 13.15 | 13.19 | 12.95 | 13.08 | 35,541 | +0.00(+0.00%) |
Dec 26, 2013 | 13.48 | 13.51 | 13.05 | 13.08 | 54,817 | -0.28(-2.10%) |
Dec 24, 2013 | 13.07 | 13.41 | 13.02 | 13.36 | 37,590 | +0.45(+3.49%) |
Dec 23, 2013 | 12.90 | 13.21 | 12.89 | 12.91 | 88,533 | +0.05(+0.39%) |
Dec 20, 2013 | 12.70 | 13.07 | 12.57 | 12.86 | 230,348 | +0.20(+1.58%) |
Dec 19, 2013 | 12.89 | 12.89 | 12.61 | 12.66 | 87,786 | -0.23(-1.78%) |
Dec 18, 2013 | 12.79 | 12.96 | 12.54 | 12.89 | 136,995 | +0.11(+0.86%) |
Dec 17, 2013 | 12.43 | 12.80 | 12.43 | 12.78 | 121,237 | +0.35(+2.82%) |
Dec 16, 2013 | 12.20 | 12.52 | 12.14 | 12.43 | 121,232 | +0.33(+2.73%) |
Dec 13, 2013 | 12.05 | 12.21 | 11.99 | 12.10 | 123,649 | +0.06(+0.50%) |
Dec 12, 2013 | 12.09 | 12.20 | 12.00 | 12.04 | 94,779 | -0.06(-0.50%) |
Dec 11, 2013 | 12.41 | 12.44 | 12.00 | 12.10 | 152,657 | -0.31(-2.50%) |
Dec 10, 2013 | 12.55 | 12.59 | 12.40 | 12.41 | 110,779 | -0.13(-1.04%) |
Dec 09, 2013 | 12.46 | 12.59 | 12.40 | 12.54 | 114,506 | +0.12(+0.97%) |
Dec 06, 2013 | 12.46 | 12.66 | 12.32 | 12.42 | 124,926 | +0.12(+0.98%) |
Dec 05, 2013 | 12.41 | 12.45 | 12.25 | 12.30 | 105,927 | -0.08(-0.65%) |
Dec 04, 2013 | 12.28 | 12.56 | 12.25 | 12.38 | 144,109 | +0.01(+0.08%) |
Dec 03, 2013 | 12.41 | 12.76 | 12.36 | 12.37 | 135,826 | -0.12(-0.96%) |
Dec 02, 2013 | 12.88 | 12.95 | 12.49 | 12.49 | 91,380 | -0.42(-3.25%) |
Nov 29, 2013 | 12.59 | 12.94 | 12.50 | 12.91 | 81,548 | +0.32(+2.54%) |
Nov 27, 2013 | 12.47 | 12.64 | 12.33 | 12.59 | 69,831 | +0.16(+1.29%) |
Nov 26, 2013 | 12.60 | 12.70 | 12.39 | 12.43 | 147,529 | -0.18(-1.43%) |
Nov 25, 2013 | 12.76 | 12.86 | 12.57 | 12.61 | 98,695 | -0.13(-1.02%) |
Nov 22, 2013 | 12.38 | 12.78 | 12.35 | 12.74 | 97,083 | +0.33(+2.66%) |
Nov 21, 2013 | 12.18 | 12.51 | 12.18 | 12.41 | 99,142 | +0.33(+2.73%) |
Nov 20, 2013 | 12.43 | 12.49 | 12.04 | 12.08 | 186,280 | -0.31(-2.50%) |
Nov 19, 2013 | 12.38 | 12.67 | 12.31 | 12.39 | 180,960 | +0.02(+0.16%) |
Nov 18, 2013 | 12.32 | 12.82 | 12.31 | 12.37 | 151,768 | +0.05(+0.41%) |
Nov 15, 2013 | 12.59 | 12.66 | 12.22 | 12.32 | 189,586 | -0.29(-2.30%) |
Nov 14, 2013 | 12.22 | 12.71 | 12.11 | 12.61 | 121,447 | +0.41(+3.36%) |
Nov 13, 2013 | 12.00 | 12.23 | 11.87 | 12.20 | 216,685 | +0.11(+0.91%) |
Nov 12, 2013 | 11.98 | 12.11 | 11.87 | 12.09 | 106,797 | +0.09(+0.75%) |
Nov 11, 2013 | 11.83 | 12.15 | 11.76 | 12.00 | 119,427 | +0.10(+0.84%) |
Nov 08, 2013 | 12.01 | 12.10 | 11.88 | 11.90 | 238,278 | -0.14(-1.16%) |
Nov 07, 2013 | 12.36 | 12.36 | 12.03 | 12.04 | 239,092 | -0.27(-2.19%) |
Nov 06, 2013 | 12.45 | 12.45 | 12.19 | 12.31 | 162,265 | -0.03(-0.24%) |
Nov 05, 2013 | 12.34 | 12.34 | 11.97 | 12.34 | 283,834 | -0.10(-0.80%) |
Nov 04, 2013 | 12.16 | 12.45 | 12.08 | 12.44 | 297,114 | +0.28(+2.30%) |
Nov 01, 2013 | 12.76 | 12.78 | 11.97 | 12.16 | 335,226 | -0.60(-4.70%) |
Oct 31, 2013 | 12.45 | 13.01 | 12.08 | 12.76 | 330,889 | +0.26(+2.08%) |
Oct 30, 2013 | 12.78 | 12.99 | 12.48 | 12.50 | 381,781 | -0.24(-1.88%) |
Oct 29, 2013 | 13.01 | 13.08 | 12.69 | 12.74 | 357,850 | -0.27(-2.08%) |
Oct 28, 2013 | 13.03 | 13.11 | 12.94 | 13.01 | 253,733 | -0.02(-0.15%) |
Oct 25, 2013 | 13.17 | 13.17 | 12.95 | 13.03 | 123,876 | -0.14(-1.06%) |
Oct 24, 2013 | 12.87 | 13.24 | 12.77 | 13.17 | 150,417 | +0.36(+2.81%) |
Oct 23, 2013 | 12.79 | 12.92 | 12.67 | 12.81 | 279,030 | -0.03(-0.23%) |
Oct 22, 2013 | 12.94 | 13.02 | 12.83 | 12.84 | 212,469 | -0.06(-0.47%) |
Oct 21, 2013 | 13.05 | 13.10 | 12.88 | 12.90 | 193,284 | -0.12(-0.92%) |
Oct 18, 2013 | 12.90 | 13.04 | 12.75 | 13.02 | 150,631 | +0.25(+1.96%) |
Oct 17, 2013 | 12.67 | 12.98 | 12.62 | 12.77 | 391,909 | +0.06(+0.47%) |
Oct 16, 2013 | 12.55 | 12.79 | 12.45 | 12.71 | 202,260 | +0.28(+2.25%) |
Oct 15, 2013 | 12.35 | 12.61 | 12.27 | 12.43 | 185,578 | +0.07(+0.57%) |
Oct 14, 2013 | 12.16 | 12.42 | 11.97 | 12.36 | 294,803 | +0.10(+0.82%) |
Oct 11, 2013 | 12.08 | 12.33 | 12.08 | 12.26 | 256,608 | +0.15(+1.24%) |
Oct 10, 2013 | 11.76 | 12.21 | 11.76 | 12.11 | 304,931 | +0.58(+5.03%) |
Oct 09, 2013 | 11.28 | 11.62 | 11.11 | 11.53 | 215,151 | +0.28(+2.49%) |
Oct 08, 2013 | 11.19 | 11.30 | 11.10 | 11.25 | 202,239 | +0.03(+0.27%) |
Oct 07, 2013 | 11.23 | 11.29 | 11.06 | 11.22 | 213,602 | -0.16(-1.41%) |
Oct 04, 2013 | 11.23 | 11.39 | 11.17 | 11.38 | 116,944 | +0.13(+1.16%) |
Oct 03, 2013 | 11.15 | 11.34 | 11.10 | 11.25 | 234,157 | +0.11(+0.99%) |
Oct 02, 2013 | 11.05 | 11.18 | 11.04 | 11.14 | 97,474 | -0.03(-0.27%) |