Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.91 | 11.88 | 11.88 | 11.88 | 1,242,202 | -0.01(-0.05%) |
Dec 30, 2013 | 11.82 | 11.91 | 11.81 | 11.89 | 1,325,972 | +0.06(+0.53%) |
Dec 27, 2013 | 11.85 | 11.87 | 11.80 | 11.83 | 1,853,442 | -0.05(-0.42%) |
Dec 26, 2013 | 11.85 | 11.88 | 11.81 | 11.88 | 1,236,479 | +0.04(+0.32%) |
Dec 24, 2013 | 11.83 | 11.86 | 11.78 | 11.84 | 892,644 | +0.03(+0.28%) |
Dec 23, 2013 | 11.79 | 11.84 | 11.75 | 11.80 | 2,965,986 | +0.09(+0.80%) |
Dec 20, 2013 | 11.70 | 11.82 | 11.63 | 11.71 | 2,039,091 | +0.00(+0.02%) |
Dec 19, 2013 | 11.64 | 11.73 | 11.59 | 11.71 | 2,709,706 | +0.07(+0.61%) |
Dec 18, 2013 | 11.55 | 11.72 | 11.55 | 11.64 | 3,982,727 | -0.01(-0.05%) |
Dec 17, 2013 | 11.67 | 11.70 | 11.60 | 11.64 | 1,661,961 | -0.04(-0.38%) |
Dec 16, 2013 | 11.72 | 11.83 | 11.68 | 11.69 | 2,263,704 | -0.04(-0.30%) |
Dec 13, 2013 | 11.77 | 11.78 | 11.64 | 11.72 | 2,110,283 | -0.05(-0.40%) |
Dec 12, 2013 | 11.84 | 11.84 | 11.70 | 11.77 | 3,141,512 | +0.07(+0.56%) |
Dec 11, 2013 | 11.79 | 11.79 | 11.70 | 11.70 | 4,634,307 | -0.06(-0.52%) |
Dec 10, 2013 | 11.77 | 11.81 | 11.73 | 11.76 | 1,391,274 | -0.01(-0.05%) |
Dec 09, 2013 | 11.67 | 11.79 | 11.66 | 11.77 | 2,144,851 | +0.08(+0.71%) |
Dec 06, 2013 | 11.67 | 11.73 | 11.58 | 11.69 | 1,613,977 | +0.05(+0.39%) |
Dec 05, 2013 | 11.67 | 11.74 | 11.63 | 11.64 | 1,885,259 | -0.05(-0.39%) |
Dec 04, 2013 | 11.71 | 11.72 | 11.63 | 11.69 | 2,255,784 | -0.03(-0.30%) |
Dec 03, 2013 | 11.74 | 11.76 | 11.63 | 11.72 | 1,475,212 | -0.04(-0.32%) |
Dec 02, 2013 | 11.76 | 11.82 | 11.73 | 11.76 | 1,426,634 | -0.06(-0.50%) |
Nov 29, 2013 | 11.84 | 11.93 | 11.80 | 11.82 | 861,189 | +0.03(+0.29%) |
Nov 27, 2013 | 11.76 | 11.84 | 11.75 | 11.78 | 1,547,670 | -0.03(-0.27%) |
Nov 26, 2013 | 11.84 | 11.88 | 11.78 | 11.81 | 2,249,236 | -0.05(-0.38%) |
Nov 25, 2013 | 11.84 | 11.95 | 11.81 | 11.86 | 2,432,841 | +0.01(+0.09%) |
Nov 22, 2013 | 11.87 | 11.90 | 11.81 | 11.85 | 2,217,048 | -0.02(-0.18%) |
Nov 21, 2013 | 11.89 | 11.97 | 11.86 | 11.87 | 2,822,870 | -0.03(-0.29%) |
Nov 20, 2013 | 11.90 | 11.97 | 11.83 | 11.91 | 2,696,408 | +0.02(+0.14%) |
Nov 19, 2013 | 11.99 | 12.02 | 11.87 | 11.89 | 2,126,005 | -0.11(-0.91%) |
Nov 18, 2013 | 11.99 | 12.02 | 11.94 | 12.00 | 1,583,625 | +0.03(+0.27%) |
Nov 15, 2013 | 11.87 | 12.00 | 11.83 | 11.97 | 2,347,268 | +0.13(+1.08%) |
Nov 14, 2013 | 11.76 | 11.86 | 11.73 | 11.84 | 1,880,977 | +0.12(+1.00%) |
Nov 12, 2013 | 11.69 | 11.75 | 11.68 | 11.72 | 2,836,949 | -0.01(-0.05%) |
Nov 11, 2013 | 11.84 | 11.85 | 11.69 | 11.73 | 2,737,470 | -0.11(-0.93%) |
Nov 08, 2013 | 11.68 | 11.89 | 11.67 | 11.84 | 3,317,813 | +0.10(+0.87%) |
Nov 07, 2013 | 11.62 | 11.78 | 11.57 | 11.73 | 3,535,771 | +0.06(+0.50%) |
Nov 06, 2013 | 11.67 | 11.70 | 11.64 | 11.68 | 3,739,010 | +0.07(+0.58%) |
Nov 05, 2013 | 11.62 | 11.67 | 11.56 | 11.61 | 1,746,763 | -0.05(-0.39%) |
Nov 04, 2013 | 11.72 | 11.73 | 11.62 | 11.65 | 1,133,207 | -0.05(-0.41%) |
Nov 01, 2013 | 11.66 | 11.75 | 11.64 | 11.70 | 1,648,036 | +0.06(+0.53%) |
Oct 31, 2013 | 11.66 | 11.69 | 11.63 | 11.64 | 1,545,584 | +0.04(+0.32%) |
Oct 30, 2013 | 11.68 | 11.70 | 11.57 | 11.60 | 1,802,787 | -0.05(-0.41%) |
Oct 29, 2013 | 11.67 | 11.70 | 11.62 | 11.65 | 2,126,756 | +0.02(+0.16%) |
Oct 28, 2013 | 11.61 | 11.66 | 11.58 | 11.63 | 2,075,284 | +0.06(+0.53%) |
Oct 25, 2013 | 11.56 | 11.60 | 11.50 | 11.57 | 2,007,649 | -0.03(-0.25%) |
Oct 24, 2013 | 11.72 | 11.74 | 11.57 | 11.60 | 2,027,924 | -0.11(-0.94%) |
Oct 23, 2013 | 11.76 | 11.79 | 11.69 | 11.71 | 1,734,146 | -0.09(-0.77%) |
Oct 22, 2013 | 11.81 | 11.85 | 11.78 | 11.80 | 1,622,391 | +0.03(+0.30%) |
Oct 21, 2013 | 11.68 | 11.78 | 11.68 | 11.77 | 1,791,284 | +0.07(+0.64%) |
Oct 18, 2013 | 11.61 | 11.71 | 11.60 | 11.69 | 2,137,365 | +0.10(+0.85%) |
Oct 17, 2013 | 11.57 | 11.61 | 11.50 | 11.59 | 2,071,892 | +0.05(+0.42%) |
Oct 16, 2013 | 11.52 | 11.56 | 11.50 | 11.54 | 1,837,795 | +0.05(+0.40%) |
Oct 15, 2013 | 11.53 | 11.58 | 11.47 | 11.50 | 2,268,169 | -0.08(-0.72%) |
Oct 14, 2013 | 11.52 | 11.61 | 11.51 | 11.58 | 1,124,584 | +0.05(+0.39%) |
Oct 11, 2013 | 11.54 | 11.57 | 11.49 | 11.54 | 2,325,442 | +0.01(+0.09%) |
Oct 10, 2013 | 11.55 | 11.59 | 11.52 | 11.53 | 2,625,898 | +0.03(+0.26%) |
Oct 09, 2013 | 11.32 | 11.56 | 11.31 | 11.50 | 3,235,987 | +0.20(+1.80%) |
Oct 08, 2013 | 11.33 | 11.37 | 11.26 | 11.29 | 1,188,524 | -0.03(-0.24%) |
Oct 07, 2013 | 11.21 | 11.39 | 11.19 | 11.32 | 1,868,764 | +0.02(+0.19%) |
Oct 04, 2013 | 11.24 | 11.35 | 11.23 | 11.30 | 1,468,433 | +0.03(+0.31%) |
Oct 03, 2013 | 11.37 | 11.38 | 11.20 | 11.26 | 2,349,658 | -0.11(-0.94%) |
Oct 02, 2013 | 11.40 | 11.42 | 11.33 | 11.37 | 1,859,461 | -0.09(-0.75%) |