Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.56 | 11.53 | 11.53 | 11.53 | 1,279,770 | -0.01(-0.05%) |
Dec 30, 2013 | 11.48 | 11.56 | 11.47 | 11.54 | 1,366,074 | +0.06(+0.53%) |
Dec 27, 2013 | 11.50 | 11.52 | 11.45 | 11.48 | 1,909,496 | -0.05(-0.42%) |
Dec 26, 2013 | 11.51 | 11.53 | 11.46 | 11.53 | 1,273,874 | +0.04(+0.32%) |
Dec 24, 2013 | 11.49 | 11.51 | 11.43 | 11.49 | 919,641 | +0.03(+0.28%) |
Dec 23, 2013 | 11.45 | 11.49 | 11.41 | 11.46 | 3,055,687 | +0.09(+0.80%) |
Dec 20, 2013 | 11.35 | 11.48 | 11.29 | 11.37 | 2,100,760 | +0.00(+0.02%) |
Dec 19, 2013 | 11.30 | 11.39 | 11.25 | 11.36 | 2,791,656 | +0.07(+0.61%) |
Dec 18, 2013 | 11.21 | 11.38 | 11.21 | 11.29 | 4,103,178 | -0.01(-0.05%) |
Dec 17, 2013 | 11.32 | 11.36 | 11.26 | 11.30 | 1,712,224 | -0.04(-0.38%) |
Dec 16, 2013 | 11.38 | 11.48 | 11.34 | 11.34 | 2,332,166 | -0.03(-0.30%) |
Dec 13, 2013 | 11.43 | 11.44 | 11.30 | 11.38 | 2,174,105 | -0.05(-0.40%) |
Dec 12, 2013 | 11.49 | 11.49 | 11.35 | 11.42 | 3,236,521 | +0.06(+0.56%) |
Dec 11, 2013 | 11.45 | 11.45 | 11.36 | 11.36 | 4,774,464 | -0.06(-0.52%) |
Dec 10, 2013 | 11.42 | 11.46 | 11.38 | 11.42 | 1,433,351 | -0.01(-0.05%) |
Dec 09, 2013 | 11.33 | 11.44 | 11.32 | 11.42 | 2,209,719 | +0.08(+0.71%) |
Dec 06, 2013 | 11.33 | 11.38 | 11.24 | 11.34 | 1,662,789 | +0.04(+0.39%) |
Dec 05, 2013 | 11.33 | 11.40 | 11.29 | 11.30 | 1,942,275 | -0.04(-0.39%) |
Dec 04, 2013 | 11.36 | 11.37 | 11.29 | 11.34 | 2,324,007 | -0.03(-0.30%) |
Dec 03, 2013 | 11.40 | 11.41 | 11.29 | 11.38 | 1,519,828 | -0.04(-0.32%) |
Dec 02, 2013 | 11.41 | 11.47 | 11.38 | 11.41 | 1,469,780 | -0.06(-0.50%) |
Nov 29, 2013 | 11.49 | 11.58 | 11.45 | 11.47 | 887,234 | +0.03(+0.29%) |
Nov 27, 2013 | 11.42 | 11.49 | 11.41 | 11.44 | 1,594,477 | -0.03(-0.27%) |
Nov 26, 2013 | 11.50 | 11.53 | 11.43 | 11.47 | 2,317,261 | -0.04(-0.38%) |
Nov 25, 2013 | 11.50 | 11.60 | 11.47 | 11.51 | 2,506,418 | +0.01(+0.09%) |
Nov 22, 2013 | 11.52 | 11.55 | 11.46 | 11.50 | 2,284,099 | -0.02(-0.18%) |
Nov 21, 2013 | 11.55 | 11.62 | 11.51 | 11.52 | 2,908,243 | -0.03(-0.29%) |
Nov 20, 2013 | 11.55 | 11.62 | 11.48 | 11.56 | 2,777,956 | +0.02(+0.14%) |
Nov 19, 2013 | 11.64 | 11.67 | 11.52 | 11.54 | 2,190,302 | -0.11(-0.91%) |
Nov 18, 2013 | 11.64 | 11.67 | 11.59 | 11.65 | 1,631,519 | +0.03(+0.27%) |
Nov 15, 2013 | 11.53 | 11.64 | 11.48 | 11.62 | 2,418,258 | +0.12(+1.08%) |
Nov 14, 2013 | 11.42 | 11.51 | 11.38 | 11.49 | 1,937,864 | +0.11(+1.00%) |
Nov 12, 2013 | 11.35 | 11.40 | 11.33 | 11.38 | 2,922,748 | -0.01(-0.05%) |
Nov 11, 2013 | 11.49 | 11.50 | 11.35 | 11.38 | 2,820,260 | -0.11(-0.93%) |
Nov 08, 2013 | 11.33 | 11.54 | 11.33 | 11.49 | 3,418,154 | +0.10(+0.87%) |
Nov 07, 2013 | 11.28 | 11.44 | 11.23 | 11.39 | 3,642,704 | +0.06(+0.50%) |
Nov 06, 2013 | 11.33 | 11.35 | 11.29 | 11.33 | 3,852,090 | +0.06(+0.58%) |
Nov 05, 2013 | 11.28 | 11.32 | 11.22 | 11.27 | 1,799,591 | -0.04(-0.39%) |
Nov 04, 2013 | 11.37 | 11.39 | 11.28 | 11.31 | 1,167,479 | -0.05(-0.41%) |
Nov 01, 2013 | 11.32 | 11.40 | 11.30 | 11.36 | 1,697,878 | +0.06(+0.53%) |
Oct 31, 2013 | 11.31 | 11.35 | 11.29 | 11.30 | 1,592,327 | +0.04(+0.32%) |
Oct 30, 2013 | 11.34 | 11.35 | 11.23 | 11.26 | 1,857,309 | -0.05(-0.41%) |
Oct 29, 2013 | 11.33 | 11.36 | 11.28 | 11.31 | 2,191,077 | +0.02(+0.16%) |
Oct 28, 2013 | 11.27 | 11.32 | 11.24 | 11.29 | 2,138,047 | +0.06(+0.53%) |
Oct 25, 2013 | 11.22 | 11.26 | 11.16 | 11.23 | 2,068,367 | -0.03(-0.25%) |
Oct 24, 2013 | 11.38 | 11.40 | 11.23 | 11.26 | 2,089,255 | -0.11(-0.94%) |
Oct 23, 2013 | 11.41 | 11.45 | 11.35 | 11.37 | 1,786,593 | -0.09(-0.77%) |
Oct 22, 2013 | 11.47 | 11.50 | 11.43 | 11.45 | 1,671,457 | +0.03(+0.30%) |
Oct 21, 2013 | 11.34 | 11.44 | 11.34 | 11.42 | 1,845,459 | +0.07(+0.64%) |
Oct 18, 2013 | 11.27 | 11.37 | 11.26 | 11.35 | 2,202,006 | +0.10(+0.85%) |
Oct 17, 2013 | 11.23 | 11.27 | 11.17 | 11.25 | 2,134,553 | +0.05(+0.42%) |
Oct 16, 2013 | 11.18 | 11.22 | 11.16 | 11.21 | 1,893,376 | +0.04(+0.40%) |
Oct 15, 2013 | 11.19 | 11.24 | 11.13 | 11.16 | 2,336,766 | -0.08(-0.72%) |
Oct 14, 2013 | 11.18 | 11.27 | 11.17 | 11.24 | 1,158,596 | +0.04(+0.39%) |
Oct 11, 2013 | 11.20 | 11.23 | 11.15 | 11.20 | 2,395,771 | +0.01(+0.09%) |
Oct 10, 2013 | 11.21 | 11.25 | 11.18 | 11.19 | 2,705,314 | +0.03(+0.26%) |
Oct 09, 2013 | 10.99 | 11.22 | 10.98 | 11.16 | 3,333,854 | +0.20(+1.80%) |
Oct 08, 2013 | 11.00 | 11.03 | 10.93 | 10.96 | 1,224,469 | -0.03(-0.24%) |
Oct 07, 2013 | 10.88 | 11.05 | 10.86 | 10.99 | 1,925,282 | +0.02(+0.19%) |
Oct 04, 2013 | 10.91 | 11.01 | 10.90 | 10.97 | 1,512,843 | +0.03(+0.31%) |
Oct 03, 2013 | 11.04 | 11.05 | 10.87 | 10.93 | 2,420,719 | -0.10(-0.94%) |
Oct 02, 2013 | 11.07 | 11.08 | 10.99 | 11.04 | 1,915,697 | -0.08(-0.75%) |