Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.43 | 12.28 | 12.28 | 12.28 | 1,156,543 | -0.15(-1.22%) |
Dec 30, 2013 | 12.40 | 12.51 | 12.28 | 12.43 | 419,058 | -0.02(-0.12%) |
Dec 27, 2013 | 12.47 | 12.54 | 12.36 | 12.45 | 294,830 | +0.03(+0.24%) |
Dec 26, 2013 | 12.47 | 12.63 | 12.38 | 12.42 | 579,409 | -0.02(-0.12%) |
Dec 24, 2013 | 12.34 | 12.53 | 12.34 | 12.43 | 308,070 | -0.11(-0.84%) |
Dec 23, 2013 | 12.59 | 12.63 | 12.30 | 12.54 | 639,362 | +0.02(+0.18%) |
Dec 20, 2013 | 12.21 | 12.52 | 12.18 | 12.52 | 1,260,080 | +0.36(+2.99%) |
Dec 19, 2013 | 12.39 | 12.40 | 12.15 | 12.15 | 546,122 | -0.24(-1.95%) |
Dec 18, 2013 | 12.21 | 12.43 | 12.07 | 12.40 | 708,419 | +0.25(+2.05%) |
Dec 17, 2013 | 12.09 | 12.28 | 12.01 | 12.15 | 531,065 | -0.11(-0.92%) |
Dec 16, 2013 | 12.15 | 12.34 | 12.15 | 12.26 | 520,714 | +0.15(+1.25%) |
Dec 13, 2013 | 12.06 | 12.23 | 11.87 | 12.11 | 688,921 | +0.05(+0.44%) |
Dec 12, 2013 | 12.09 | 12.24 | 11.96 | 12.06 | 622,923 | -0.10(-0.81%) |
Dec 11, 2013 | 12.43 | 12.46 | 12.13 | 12.15 | 698,482 | -0.29(-2.37%) |
Dec 10, 2013 | 12.13 | 12.47 | 12.00 | 12.45 | 1,049,972 | +0.25(+2.04%) |
Dec 09, 2013 | 12.42 | 12.47 | 12.19 | 12.20 | 1,174,518 | -0.23(-1.83%) |
Dec 06, 2013 | 12.43 | 12.47 | 12.31 | 12.43 | 0 | +0.15(+1.23%) |
Dec 05, 2013 | 12.40 | 12.47 | 12.19 | 12.28 | 0 | -0.19(-1.52%) |
Dec 04, 2013 | 12.34 | 12.56 | 12.32 | 12.46 | 0 | +0.08(+0.67%) |
Dec 03, 2013 | 12.37 | 12.50 | 12.33 | 12.38 | 1,662,339 | -0.04(-0.30%) |
Dec 02, 2013 | 12.40 | 12.56 | 12.32 | 12.42 | 1,156,903 | +0.04(+0.31%) |
Nov 29, 2013 | 12.51 | 12.62 | 12.31 | 12.38 | 0 | -0.08(-0.67%) |
Nov 27, 2013 | 12.37 | 12.46 | 12.25 | 12.46 | 0 | +0.07(+0.55%) |
Nov 26, 2013 | 12.52 | 12.65 | 12.39 | 12.40 | 0 | -0.07(-0.55%) |
Nov 25, 2013 | 12.31 | 12.66 | 12.15 | 12.46 | 1,329,464 | +0.24(+1.98%) |
Nov 22, 2013 | 12.28 | 12.32 | 12.12 | 12.22 | 0 | -0.01(-0.06%) |
Nov 21, 2013 | 11.90 | 12.28 | 11.81 | 12.23 | 1,316,767 | +0.38(+3.19%) |
Nov 20, 2013 | 11.67 | 11.89 | 11.66 | 11.85 | 0 | +0.20(+1.69%) |
Nov 19, 2013 | 11.62 | 11.84 | 11.45 | 11.66 | 1,282,960 | +0.01(+0.07%) |
Nov 18, 2013 | 11.77 | 11.90 | 11.53 | 11.65 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 11.65 | 11.73 | 11.52 | 11.65 | 0 | -0.01(-0.07%) |
Nov 14, 2013 | 11.56 | 11.69 | 11.35 | 11.66 | 1,278,688 | +0.73(+6.64%) |
Nov 12, 2013 | 10.67 | 10.98 | 10.67 | 10.93 | 0 | +0.21(+1.97%) |
Nov 11, 2013 | 10.70 | 10.90 | 10.55 | 10.72 | 0 | -0.01(-0.07%) |
Nov 08, 2013 | 10.51 | 10.79 | 10.40 | 10.73 | 0 | +0.20(+1.94%) |
Nov 07, 2013 | 10.97 | 11.02 | 10.51 | 10.52 | 1,167,380 | -0.43(-3.93%) |
Nov 06, 2013 | 11.06 | 11.20 | 10.92 | 10.95 | 1,018,618 | -0.05(-0.41%) |
Nov 05, 2013 | 11.10 | 11.19 | 10.94 | 11.00 | 1,187,068 | -0.15(-1.32%) |
Nov 04, 2013 | 10.70 | 11.20 | 10.64 | 11.15 | 1,698,350 | +0.50(+4.72%) |
Nov 01, 2013 | 10.70 | 10.76 | 10.45 | 10.64 | 0 | -0.07(-0.63%) |
Oct 31, 2013 | 10.91 | 11.17 | 10.52 | 10.71 | 0 | +0.07(+0.64%) |
Oct 30, 2013 | 10.87 | 10.93 | 10.59 | 10.64 | 1,465,972 | -0.23(-2.09%) |
Oct 29, 2013 | 10.95 | 11.01 | 10.71 | 10.87 | 0 | -0.02(-0.14%) |
Oct 28, 2013 | 10.96 | 11.08 | 10.80 | 10.88 | 0 | -0.04(-0.35%) |
Oct 25, 2013 | 10.92 | 11.10 | 10.56 | 10.92 | 0 | +0.05(+0.42%) |
Oct 24, 2013 | 10.83 | 11.16 | 10.81 | 10.88 | 1,609,871 | +0.02(+0.14%) |
Oct 23, 2013 | 11.13 | 11.13 | 10.82 | 10.86 | 1,656,257 | -0.38(-3.36%) |
Oct 22, 2013 | 10.96 | 11.38 | 10.89 | 11.24 | 1,380,594 | +0.23(+2.06%) |
Oct 21, 2013 | 11.68 | 11.68 | 10.93 | 11.01 | 2,223,848 | -0.54(-4.71%) |
Oct 18, 2013 | 12.42 | 12.50 | 11.34 | 11.56 | 2,968,659 | -0.83(-6.71%) |
Oct 17, 2013 | 12.21 | 12.50 | 12.20 | 12.39 | 932,782 | +0.05(+0.37%) |
Oct 16, 2013 | 12.16 | 12.43 | 12.13 | 12.34 | 740,689 | +0.30(+2.51%) |
Oct 15, 2013 | 12.06 | 12.27 | 12.02 | 12.04 | 924,995 | -0.03(-0.25%) |
Oct 14, 2013 | 12.09 | 12.13 | 11.86 | 12.07 | 1,024,475 | -0.21(-1.72%) |
Oct 11, 2013 | 12.22 | 12.33 | 12.12 | 12.28 | 0 | +0.08(+0.62%) |
Oct 10, 2013 | 12.10 | 12.28 | 12.03 | 12.21 | 969,211 | +0.32(+2.67%) |
Oct 09, 2013 | 11.76 | 12.00 | 11.74 | 11.89 | 1,057,295 | +0.17(+1.42%) |
Oct 08, 2013 | 12.00 | 12.04 | 11.72 | 11.72 | 1,470,473 | -0.36(-2.94%) |
Oct 07, 2013 | 12.46 | 12.46 | 12.06 | 12.08 | 0 | -0.14(-1.18%) |
Oct 04, 2013 | 12.22 | 12.25 | 12.05 | 12.22 | 0 | -0.02(-0.12%) |
Oct 03, 2013 | 12.36 | 12.62 | 11.97 | 12.24 | 0 | -0.14(-1.16%) |
Oct 02, 2013 | 12.62 | 12.79 | 12.34 | 12.38 | 1,515,506 | -0.33(-2.62%) |