Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.39 | 12.39 | 12.39 | 12.39 | 29,239 | +0.08(+0.67%) |
Dec 30, 2013 | 12.35 | 12.39 | 12.30 | 12.31 | 11,392 | +0.00(+0.04%) |
Dec 27, 2013 | 12.38 | 12.38 | 12.21 | 12.30 | 61,207 | -0.00(-0.04%) |
Dec 26, 2013 | 12.19 | 12.42 | 12.19 | 12.31 | 99,695 | +0.09(+0.71%) |
Dec 24, 2013 | 11.98 | 12.25 | 11.98 | 12.22 | 68,448 | +0.27(+2.22%) |
Dec 23, 2013 | 11.76 | 11.95 | 11.74 | 11.95 | 55,956 | +0.20(+1.68%) |
Dec 20, 2013 | 11.69 | 11.76 | 11.65 | 11.76 | 71,455 | +0.07(+0.58%) |
Dec 19, 2013 | 11.77 | 11.77 | 11.66 | 11.69 | 33,123 | -0.00(-0.04%) |
Dec 18, 2013 | 11.74 | 11.75 | 11.62 | 11.69 | 43,473 | -0.07(-0.57%) |
Dec 17, 2013 | 11.86 | 11.86 | 11.66 | 11.76 | 52,247 | -0.04(-0.33%) |
Dec 16, 2013 | 11.83 | 11.83 | 11.71 | 11.80 | 11,129 | +0.04(+0.33%) |
Dec 13, 2013 | 11.79 | 11.80 | 11.72 | 11.76 | 47,859 | -0.05(-0.41%) |
Dec 12, 2013 | 11.84 | 11.84 | 11.79 | 11.81 | 19,677 | -0.04(-0.37%) |
Dec 11, 2013 | 11.87 | 11.88 | 11.81 | 11.85 | 26,690 | +0.04(+0.33%) |
Dec 10, 2013 | 11.87 | 11.88 | 11.79 | 11.81 | 18,188 | -0.01(-0.12%) |
Dec 09, 2013 | 11.91 | 11.91 | 11.78 | 11.83 | 26,321 | -0.02(-0.20%) |
Dec 06, 2013 | 11.94 | 11.94 | 11.81 | 11.85 | 22,638 | -0.01(-0.11%) |
Dec 05, 2013 | 11.86 | 11.89 | 11.84 | 11.87 | 16,925 | +0.01(+0.07%) |
Dec 04, 2013 | 11.91 | 11.91 | 11.78 | 11.86 | 25,966 | -0.05(-0.40%) |
Dec 03, 2013 | 12.00 | 12.00 | 11.88 | 11.91 | 24,619 | -0.05(-0.40%) |
Dec 02, 2013 | 11.87 | 12.05 | 11.80 | 11.95 | 26,192 | +0.02(+0.20%) |
Nov 29, 2013 | 12.01 | 12.03 | 11.83 | 11.93 | 32,215 | +0.00(+0.04%) |
Nov 27, 2013 | 11.97 | 12.00 | 11.87 | 11.93 | 41,722 | +0.01(+0.12%) |
Nov 26, 2013 | 11.89 | 11.92 | 11.80 | 11.91 | 40,603 | +0.08(+0.64%) |
Nov 25, 2013 | 11.82 | 11.93 | 11.82 | 11.83 | 20,793 | +0.03(+0.25%) |
Nov 22, 2013 | 11.83 | 11.83 | 11.77 | 11.80 | 34,162 | -0.00(-0.04%) |
Nov 21, 2013 | 11.68 | 11.82 | 11.68 | 11.81 | 39,833 | +0.07(+0.57%) |
Nov 20, 2013 | 11.73 | 11.79 | 11.67 | 11.74 | 45,115 | +0.01(+0.12%) |
Nov 19, 2013 | 11.79 | 11.79 | 11.66 | 11.73 | 54,882 | -0.00(-0.04%) |
Nov 18, 2013 | 11.81 | 11.82 | 11.71 | 11.73 | 31,509 | -0.02(-0.20%) |
Nov 15, 2013 | 11.82 | 11.83 | 11.75 | 11.76 | 50,088 | +0.04(+0.33%) |
Nov 14, 2013 | 11.76 | 11.76 | 11.63 | 11.72 | 39,898 | +0.02(+0.16%) |
Nov 12, 2013 | 11.69 | 11.75 | 11.61 | 11.70 | 52,688 | -0.03(-0.29%) |
Nov 11, 2013 | 11.72 | 11.79 | 11.69 | 11.73 | 30,226 | -0.04(-0.33%) |
Nov 08, 2013 | 11.75 | 11.82 | 11.68 | 11.77 | 57,354 | -0.06(-0.49%) |
Nov 07, 2013 | 11.93 | 11.93 | 11.80 | 11.83 | 51,038 | -0.11(-0.89%) |
Nov 06, 2013 | 11.94 | 12.03 | 11.94 | 11.94 | 77,693 | -0.04(-0.36%) |
Nov 05, 2013 | 11.96 | 12.02 | 11.95 | 11.98 | 46,249 | -0.04(-0.36%) |
Nov 04, 2013 | 11.98 | 12.09 | 11.90 | 12.02 | 26,064 | -0.00(-0.04%) |
Nov 01, 2013 | 11.99 | 12.09 | 11.99 | 12.03 | 38,123 | +0.01(+0.12%) |
Oct 31, 2013 | 12.04 | 12.08 | 11.99 | 12.01 | 42,923 | +0.03(+0.25%) |
Oct 30, 2013 | 11.98 | 12.00 | 11.96 | 11.98 | 46,650 | -0.00(-0.01%) |
Oct 29, 2013 | 11.96 | 12.03 | 11.96 | 11.98 | 34,639 | +0.02(+0.20%) |
Oct 28, 2013 | 12.00 | 12.06 | 11.96 | 11.96 | 19,329 | -0.01(-0.06%) |
Oct 25, 2013 | 12.00 | 12.05 | 11.97 | 11.97 | 28,865 | -0.06(-0.50%) |
Oct 24, 2013 | 11.97 | 12.05 | 11.92 | 12.03 | 20,602 | +0.09(+0.76%) |
Oct 23, 2013 | 11.94 | 11.97 | 11.86 | 11.94 | 24,048 | +0.04(+0.32%) |
Oct 22, 2013 | 11.81 | 11.95 | 11.72 | 11.90 | 51,550 | +0.06(+0.53%) |
Oct 21, 2013 | 11.86 | 11.86 | 11.79 | 11.83 | 56,377 | +0.01(+0.08%) |
Oct 18, 2013 | 11.82 | 11.85 | 11.72 | 11.82 | 57,024 | +0.07(+0.57%) |
Oct 17, 2013 | 11.58 | 11.77 | 11.58 | 11.76 | 42,801 | +0.11(+0.91%) |
Oct 16, 2013 | 11.57 | 11.69 | 11.57 | 11.65 | 50,053 | +0.08(+0.71%) |
Oct 15, 2013 | 11.58 | 11.68 | 11.55 | 11.57 | 89,463 | -0.09(-0.79%) |
Oct 14, 2013 | 11.66 | 11.71 | 11.59 | 11.66 | 41,915 | -0.05(-0.45%) |
Oct 11, 2013 | 11.67 | 11.72 | 11.65 | 11.71 | 39,711 | -0.00(-0.04%) |
Oct 10, 2013 | 11.67 | 11.74 | 11.66 | 11.72 | 26,674 | +0.06(+0.54%) |
Oct 09, 2013 | 11.66 | 11.77 | 11.58 | 11.66 | 41,370 | -0.06(-0.49%) |
Oct 08, 2013 | 11.72 | 11.81 | 11.70 | 11.71 | 30,122 | -0.06(-0.49%) |
Oct 07, 2013 | 11.80 | 11.85 | 11.77 | 11.77 | 25,579 | -0.08(-0.69%) |
Oct 04, 2013 | 11.80 | 11.90 | 11.80 | 11.85 | 18,045 | +0.01(+0.08%) |
Oct 03, 2013 | 11.82 | 11.88 | 11.72 | 11.84 | 44,655 | -0.04(-0.32%) |
Oct 02, 2013 | 11.82 | 11.88 | 11.81 | 11.88 | 15,573 | -0.05(-0.40%) |