Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.69 | 12.69 | 12.69 | 0 | +0.02(+0.16%) | |
Dec 30, 2013 | 12.57 | 12.67 | 12.56 | 12.67 | 1,837 | +0.10(+0.80%) |
Dec 27, 2013 | 12.50 | 12.57 | 12.50 | 12.57 | 7,141 | -0.02(-0.16%) |
Dec 26, 2013 | 12.47 | 12.59 | 12.47 | 12.59 | 4,421 | +0.04(+0.32%) |
Dec 24, 2013 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | +0.10(+0.80%) |
Dec 23, 2013 | 12.49 | 12.53 | 12.45 | 12.45 | 4,826 | -0.03(-0.24%) |
Dec 20, 2013 | 12.55 | 12.55 | 12.48 | 12.48 | 0 | +0.02(+0.16%) |
Dec 19, 2013 | 12.41 | 12.46 | 12.39 | 12.46 | 11,196 | -0.20(-1.58%) |
Dec 18, 2013 | 12.44 | 12.67 | 12.44 | 12.66 | 20,871 | +0.23(+1.85%) |
Dec 17, 2013 | 12.57 | 12.57 | 12.35 | 12.43 | 4,920 | -0.11(-0.84%) |
Dec 16, 2013 | 12.59 | 12.59 | 12.46 | 12.54 | 5,653 | +0.04(+0.28%) |
Dec 13, 2013 | 12.40 | 12.50 | 12.30 | 12.50 | 0 | +0.20(+1.63%) |
Dec 12, 2013 | 12.33 | 12.36 | 12.29 | 12.30 | 9,892 | +0.02(+0.16%) |
Dec 11, 2013 | 12.36 | 12.36 | 12.26 | 12.28 | 9,241 | -0.32(-2.52%) |
Dec 10, 2013 | 12.50 | 12.60 | 12.50 | 12.60 | 1,884 | +0.05(+0.38%) |
Dec 09, 2013 | 12.61 | 12.61 | 12.51 | 12.55 | 9,004 | -0.15(-1.18%) |
Dec 06, 2013 | 12.62 | 12.72 | 12.62 | 12.70 | 5,955 | +0.09(+0.75%) |
Dec 05, 2013 | 12.73 | 12.73 | 12.57 | 12.61 | 9,431 | -0.04(-0.28%) |
Dec 04, 2013 | 12.55 | 12.65 | 12.52 | 12.64 | 17,674 | -0.06(-0.47%) |
Dec 03, 2013 | 12.73 | 12.73 | 12.67 | 12.70 | 20,916 | -0.07(-0.55%) |
Dec 02, 2013 | 12.98 | 12.98 | 12.77 | 12.77 | 5,642 | -0.14(-1.08%) |
Nov 29, 2013 | 12.89 | 12.91 | 12.89 | 12.91 | 691 | -0.07(-0.54%) |
Nov 27, 2013 | 12.78 | 12.98 | 12.78 | 12.98 | 4,016 | +0.13(+1.01%) |
Nov 26, 2013 | 12.92 | 12.92 | 12.85 | 12.85 | 980 | +0.06(+0.47%) |
Nov 25, 2013 | 12.88 | 12.88 | 12.77 | 12.79 | 3,859 | -0.09(-0.70%) |
Nov 22, 2013 | 12.84 | 12.93 | 12.83 | 12.88 | 22,878 | -0.08(-0.62%) |
Nov 21, 2013 | 12.78 | 12.96 | 12.78 | 12.96 | 331 | +0.02(+0.15%) |
Nov 20, 2013 | 12.78 | 13.04 | 12.78 | 12.94 | 5,941 | -0.02(-0.15%) |
Nov 19, 2013 | 12.97 | 12.98 | 12.91 | 12.96 | 11,734 | -0.09(-0.69%) |
Nov 18, 2013 | 13.05 | 13.17 | 13.05 | 13.05 | 10,628 | -0.13(-0.99%) |
Nov 15, 2013 | 12.93 | 13.18 | 12.86 | 13.18 | 13,583 | +0.41(+3.21%) |
Nov 14, 2013 | 12.81 | 12.81 | 12.70 | 12.77 | 37,312 | -0.24(-1.84%) |
Nov 13, 2013 | 12.98 | 13.03 | 12.98 | 13.01 | 4,568 | -0.01(-0.08%) |
Nov 12, 2013 | 13.02 | 13.03 | 12.98 | 13.02 | 7,697 | -0.12(-0.91%) |
Nov 11, 2013 | 13.16 | 13.16 | 13.14 | 13.14 | 509 | -0.08(-0.61%) |
Nov 08, 2013 | 13.18 | 13.22 | 13.14 | 13.22 | 4,968 | +0.22(+1.69%) |
Nov 07, 2013 | 13.25 | 13.25 | 13.00 | 13.00 | 5,678 | -0.22(-1.66%) |
Nov 06, 2013 | 13.17 | 13.22 | 13.17 | 13.22 | 1,974 | +0.02(+0.15%) |
Nov 05, 2013 | 13.20 | 13.20 | 13.13 | 13.20 | 3,283 | -0.17(-1.27%) |
Nov 04, 2013 | 13.40 | 13.40 | 13.37 | 13.37 | 786 | +0.13(+0.98%) |
Nov 01, 2013 | 13.31 | 13.31 | 13.19 | 13.24 | 6,754 | +0.09(+0.68%) |
Oct 31, 2013 | 13.16 | 13.19 | 13.15 | 13.15 | 5,637 | -0.03(-0.23%) |
Oct 29, 2013 | 13.18 | 13.18 | 13.18 | 0 | +0.10(+0.76%) | |
Oct 28, 2013 | 13.00 | 13.09 | 13.00 | 13.08 | 804 | +0.07(+0.54%) |
Oct 25, 2013 | 12.99 | 13.03 | 12.99 | 13.01 | 6,022 | +0.08(+0.66%) |
Oct 24, 2013 | 12.93 | 12.95 | 12.90 | 12.93 | 15,505 | -0.12(-0.96%) |
Oct 23, 2013 | 13.02 | 13.06 | 13.02 | 13.05 | 6,151 | +0.10(+0.77%) |
Oct 22, 2013 | 13.05 | 13.05 | 12.95 | 12.95 | 2,596 | -0.10(-0.77%) |
Oct 21, 2013 | 13.07 | 13.07 | 12.97 | 13.05 | 10,519 | -0.18(-1.36%) |
Oct 18, 2013 | 13.32 | 13.32 | 13.18 | 13.23 | 5,713 | -0.03(-0.23%) |
Oct 17, 2013 | 13.17 | 13.26 | 13.17 | 13.26 | 7,080 | -0.11(-0.82%) |
Oct 16, 2013 | 13.30 | 13.38 | 13.27 | 13.37 | 3,265 | +0.04(+0.30%) |
Oct 15, 2013 | 13.40 | 13.48 | 13.26 | 13.33 | 11,172 | -0.21(-1.55%) |
Oct 14, 2013 | 13.45 | 13.58 | 13.44 | 13.54 | 6,502 | +0.07(+0.52%) |
Oct 11, 2013 | 13.45 | 13.49 | 13.44 | 13.47 | 4,195 | +0.07(+0.52%) |
Oct 10, 2013 | 13.33 | 13.40 | 13.33 | 13.40 | 10,083 | +0.21(+1.59%) |
Oct 09, 2013 | 13.24 | 13.24 | 13.14 | 13.19 | 1,629 | +0.02(+0.12%) |
Oct 08, 2013 | 13.31 | 13.31 | 13.14 | 13.17 | 3,422 | -0.06(-0.42%) |
Oct 07, 2013 | 13.22 | 13.23 | 13.20 | 13.23 | 2,936 | -0.41(-3.01%) |
Oct 04, 2013 | 13.65 | 13.65 | 13.64 | 13.64 | 2,200 | +0.04(+0.29%) |
Oct 03, 2013 | 13.48 | 13.60 | 13.48 | 13.60 | 5,933 | -0.12(-0.87%) |
Oct 02, 2013 | 13.70 | 13.72 | 13.62 | 13.72 | 1,846 | -0.01(-0.07%) |