Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.49 | 12.52 | 12.52 | 12.52 | 119,528 | +0.08(+0.64%) |
Dec 30, 2013 | 12.56 | 12.65 | 12.36 | 12.44 | 21,680 | -0.10(-0.82%) |
Dec 27, 2013 | 12.93 | 13.03 | 12.40 | 12.55 | 30,726 | -0.33(-2.53%) |
Dec 26, 2013 | 12.85 | 12.99 | 12.72 | 12.87 | 17,234 | +0.04(+0.31%) |
Dec 24, 2013 | 12.73 | 12.90 | 12.73 | 12.83 | 16,747 | +0.09(+0.69%) |
Dec 23, 2013 | 12.70 | 12.76 | 12.59 | 12.75 | 45,893 | +0.05(+0.38%) |
Dec 20, 2013 | 12.63 | 12.79 | 12.21 | 12.70 | 203,277 | -0.02(-0.19%) |
Dec 19, 2013 | 11.93 | 13.21 | 11.93 | 12.72 | 254,057 | +0.91(+7.75%) |
Dec 18, 2013 | 11.66 | 11.82 | 11.60 | 11.81 | 46,088 | +0.17(+1.44%) |
Dec 17, 2013 | 11.74 | 11.74 | 11.54 | 11.64 | 90,167 | -0.07(-0.61%) |
Dec 16, 2013 | 11.74 | 11.74 | 11.64 | 11.71 | 35,050 | +0.03(+0.27%) |
Dec 13, 2013 | 11.66 | 11.74 | 11.66 | 11.68 | 25,936 | +0.00(+0.00%) |
Dec 12, 2013 | 11.61 | 11.74 | 11.54 | 11.68 | 65,206 | +0.09(+0.75%) |
Dec 11, 2013 | 11.68 | 11.70 | 11.54 | 11.59 | 85,074 | +0.00(+0.00%) |
Dec 10, 2013 | 11.62 | 11.74 | 11.59 | 11.59 | 36,979 | -0.06(-0.55%) |
Dec 09, 2013 | 11.66 | 11.93 | 11.57 | 11.66 | 49,964 | +0.02(+0.14%) |
Dec 06, 2013 | 11.54 | 11.73 | 11.50 | 11.64 | 0 | +0.11(+0.97%) |
Dec 05, 2013 | 11.41 | 11.54 | 11.41 | 11.53 | 0 | -0.01(-0.07%) |
Dec 04, 2013 | 11.58 | 11.61 | 11.46 | 11.54 | 0 | +0.02(+0.21%) |
Dec 03, 2013 | 11.54 | 11.61 | 11.42 | 11.51 | 0 | -0.06(-0.55%) |
Dec 02, 2013 | 11.53 | 11.72 | 11.47 | 11.58 | 52,271 | +0.01(+0.07%) |
Nov 29, 2013 | 11.65 | 11.65 | 11.52 | 11.57 | 0 | -0.02(-0.14%) |
Nov 27, 2013 | 11.62 | 11.70 | 11.54 | 11.58 | 0 | -0.02(-0.14%) |
Nov 26, 2013 | 11.34 | 11.62 | 11.32 | 11.60 | 0 | +0.25(+2.24%) |
Nov 25, 2013 | 11.39 | 11.45 | 11.34 | 11.35 | 31,284 | -0.03(-0.28%) |
Nov 22, 2013 | 11.38 | 11.39 | 11.27 | 11.38 | 0 | +0.03(+0.28%) |
Nov 21, 2013 | 11.26 | 11.37 | 11.24 | 11.35 | 46,638 | +0.16(+1.42%) |
Nov 20, 2013 | 11.32 | 11.32 | 10.97 | 11.19 | 0 | -0.07(-0.64%) |
Nov 19, 2013 | 11.31 | 11.53 | 11.22 | 11.26 | 65,256 | +0.02(+0.14%) |
Nov 18, 2013 | 11.14 | 11.27 | 11.09 | 11.24 | 0 | +0.13(+1.15%) |
Nov 15, 2013 | 11.08 | 11.14 | 10.82 | 11.11 | 0 | +0.01(+0.07%) |
Nov 14, 2013 | 11.17 | 11.19 | 11.00 | 11.11 | 0 | -0.14(-1.20%) |
Nov 12, 2013 | 11.04 | 11.26 | 11.04 | 11.24 | 0 | +0.15(+1.36%) |
Nov 11, 2013 | 11.26 | 11.26 | 11.04 | 11.09 | 0 | -0.17(-1.48%) |
Nov 08, 2013 | 10.91 | 11.30 | 10.91 | 11.26 | 0 | +0.34(+3.13%) |
Nov 07, 2013 | 10.96 | 11.10 | 10.87 | 10.92 | 65,712 | -0.02(-0.22%) |
Nov 06, 2013 | 11.13 | 11.13 | 10.85 | 10.94 | 34,683 | -0.15(-1.36%) |
Nov 05, 2013 | 10.99 | 11.14 | 10.77 | 11.09 | 0 | +0.03(+0.29%) |
Nov 04, 2013 | 10.98 | 11.14 | 10.83 | 11.06 | 39,225 | +0.06(+0.58%) |
Nov 01, 2013 | 11.04 | 11.09 | 10.74 | 11.00 | 0 | -0.07(-0.65%) |
Oct 31, 2013 | 11.06 | 11.17 | 10.96 | 11.07 | 0 | +0.02(+0.22%) |
Oct 30, 2013 | 11.07 | 11.13 | 11.04 | 11.04 | 66,461 | -0.06(-0.50%) |
Oct 29, 2013 | 11.18 | 11.21 | 11.08 | 11.10 | 0 | -0.02(-0.21%) |
Oct 28, 2013 | 11.09 | 11.20 | 11.07 | 11.12 | 0 | +0.02(+0.22%) |
Oct 25, 2013 | 11.11 | 11.17 | 10.96 | 11.10 | 0 | -0.02(-0.21%) |
Oct 24, 2013 | 11.08 | 11.16 | 11.06 | 11.12 | 23,631 | +0.08(+0.72%) |
Oct 23, 2013 | 11.07 | 11.09 | 10.82 | 11.04 | 0 | -0.20(-1.77%) |
Oct 22, 2013 | 11.12 | 11.25 | 11.12 | 11.24 | 47,578 | +0.16(+1.44%) |
Oct 21, 2013 | 11.04 | 11.21 | 11.04 | 11.08 | 80,781 | +0.02(+0.22%) |
Oct 18, 2013 | 11.12 | 11.12 | 10.75 | 11.06 | 76,162 | +0.03(+0.29%) |
Oct 17, 2013 | 10.99 | 11.04 | 10.97 | 11.03 | 58,058 | -0.01(-0.07%) |
Oct 16, 2013 | 10.94 | 11.10 | 10.92 | 11.04 | 94,280 | +0.12(+1.09%) |
Oct 15, 2013 | 10.88 | 10.93 | 10.81 | 10.92 | 26,545 | -0.01(-0.07%) |
Oct 14, 2013 | 10.88 | 10.93 | 10.78 | 10.92 | 36,215 | -0.02(-0.15%) |
Oct 11, 2013 | 10.70 | 10.95 | 10.62 | 10.94 | 0 | +0.17(+1.55%) |
Oct 10, 2013 | 10.76 | 10.80 | 10.71 | 10.77 | 29,438 | +0.09(+0.82%) |
Oct 09, 2013 | 10.54 | 10.69 | 10.51 | 10.69 | 93,771 | +0.15(+1.44%) |
Oct 08, 2013 | 10.64 | 10.64 | 10.53 | 10.53 | 44,229 | -0.07(-0.68%) |
Oct 07, 2013 | 10.62 | 10.71 | 10.57 | 10.61 | 0 | -0.07(-0.67%) |
Oct 04, 2013 | 10.39 | 10.74 | 10.34 | 10.68 | 0 | +0.25(+2.44%) |
Oct 03, 2013 | 10.57 | 10.67 | 10.36 | 10.42 | 0 | -0.25(-2.38%) |
Oct 02, 2013 | 10.85 | 10.85 | 10.64 | 10.68 | 151,741 | -0.14(-1.32%) |