Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.11 | 12.06 | 12.06 | 12.06 | 695,213 | -0.07(-0.59%) |
Dec 30, 2013 | 11.90 | 12.15 | 11.90 | 12.13 | 270,566 | +0.16(+1.33%) |
Dec 27, 2013 | 11.91 | 12.12 | 11.81 | 11.97 | 377,910 | +0.04(+0.35%) |
Dec 26, 2013 | 11.97 | 12.09 | 11.86 | 11.93 | 343,143 | -0.01(-0.10%) |
Dec 24, 2013 | 11.90 | 11.97 | 11.81 | 11.94 | 156,309 | +0.04(+0.35%) |
Dec 23, 2013 | 11.69 | 11.95 | 11.58 | 11.90 | 688,338 | +0.29(+2.48%) |
Dec 20, 2013 | 11.48 | 11.71 | 11.38 | 11.61 | 1,036,849 | +0.04(+0.36%) |
Dec 19, 2013 | 11.72 | 11.78 | 11.57 | 11.57 | 322,508 | -0.20(-1.70%) |
Dec 18, 2013 | 11.72 | 11.82 | 11.44 | 11.77 | 602,210 | +0.08(+0.65%) |
Dec 17, 2013 | 11.60 | 11.75 | 11.48 | 11.69 | 295,173 | +0.14(+1.17%) |
Dec 16, 2013 | 11.47 | 11.81 | 11.46 | 11.56 | 468,578 | +0.15(+1.29%) |
Dec 13, 2013 | 11.47 | 11.73 | 11.39 | 11.41 | 754,734 | +0.04(+0.31%) |
Dec 12, 2013 | 11.55 | 11.72 | 11.35 | 11.38 | 527,279 | -0.18(-1.53%) |
Dec 11, 2013 | 11.92 | 11.92 | 11.52 | 11.55 | 460,978 | -0.32(-2.68%) |
Dec 10, 2013 | 12.06 | 12.20 | 11.86 | 11.87 | 380,195 | -0.18(-1.47%) |
Dec 09, 2013 | 12.42 | 12.45 | 11.77 | 12.05 | 962,939 | -0.40(-3.22%) |
Dec 06, 2013 | 12.62 | 12.68 | 12.44 | 12.45 | 220,198 | -0.11(-0.84%) |
Dec 05, 2013 | 12.45 | 12.58 | 12.34 | 12.55 | 229,363 | +0.14(+1.09%) |
Dec 04, 2013 | 12.51 | 12.74 | 12.38 | 12.42 | 449,249 | -0.15(-1.17%) |
Dec 03, 2013 | 12.35 | 12.59 | 12.35 | 12.57 | 314,857 | +0.16(+1.33%) |
Dec 02, 2013 | 12.72 | 12.78 | 12.31 | 12.40 | 528,820 | -0.36(-2.81%) |
Nov 29, 2013 | 12.90 | 12.90 | 12.64 | 12.76 | 202,123 | -0.05(-0.37%) |
Nov 27, 2013 | 12.65 | 12.82 | 12.62 | 12.81 | 241,674 | +0.14(+1.07%) |
Nov 26, 2013 | 12.62 | 12.84 | 12.55 | 12.67 | 339,354 | +0.03(+0.23%) |
Nov 25, 2013 | 12.77 | 12.86 | 12.59 | 12.64 | 272,296 | -0.13(-1.05%) |
Nov 22, 2013 | 12.84 | 12.89 | 12.60 | 12.78 | 249,952 | -0.02(-0.18%) |
Nov 21, 2013 | 12.75 | 12.87 | 12.65 | 12.80 | 213,844 | +0.12(+0.97%) |
Nov 20, 2013 | 12.69 | 12.87 | 12.59 | 12.68 | 254,754 | +0.04(+0.32%) |
Nov 19, 2013 | 12.70 | 12.81 | 12.48 | 12.64 | 294,248 | -0.09(-0.74%) |
Nov 18, 2013 | 13.03 | 13.03 | 12.71 | 12.73 | 254,521 | -0.30(-2.29%) |
Nov 15, 2013 | 12.86 | 13.06 | 12.71 | 13.03 | 593,964 | +0.13(+1.00%) |
Nov 14, 2013 | 12.61 | 12.94 | 12.61 | 12.90 | 357,174 | +0.39(+3.14%) |
Nov 12, 2013 | 12.40 | 12.53 | 12.34 | 12.51 | 341,485 | +0.04(+0.33%) |
Nov 11, 2013 | 12.61 | 12.76 | 12.46 | 12.47 | 255,902 | -0.13(-1.02%) |
Nov 08, 2013 | 12.77 | 12.79 | 12.31 | 12.60 | 735,543 | -0.21(-1.60%) |
Nov 07, 2013 | 12.88 | 13.15 | 12.73 | 12.80 | 614,672 | +0.00(+0.00%) |
Nov 06, 2013 | 12.78 | 13.01 | 12.75 | 12.80 | 292,459 | +0.06(+0.46%) |
Nov 05, 2013 | 12.77 | 12.98 | 12.40 | 12.74 | 858,697 | -0.03(-0.23%) |
Nov 04, 2013 | 12.84 | 12.99 | 12.57 | 12.77 | 528,716 | +0.21(+1.68%) |
Nov 01, 2013 | 12.19 | 12.60 | 12.02 | 12.56 | 738,624 | +0.31(+2.53%) |
Oct 31, 2013 | 12.56 | 12.64 | 12.20 | 12.25 | 460,019 | -0.28(-2.20%) |
Oct 30, 2013 | 12.68 | 12.80 | 12.48 | 12.53 | 221,901 | -0.13(-1.06%) |
Oct 29, 2013 | 12.72 | 12.81 | 12.52 | 12.66 | 249,242 | +0.01(+0.09%) |
Oct 28, 2013 | 12.76 | 12.86 | 12.58 | 12.65 | 431,113 | -0.14(-1.09%) |
Oct 25, 2013 | 12.72 | 12.80 | 12.61 | 12.79 | 333,373 | +0.13(+1.01%) |
Oct 24, 2013 | 12.54 | 12.71 | 12.51 | 12.66 | 378,203 | +0.17(+1.40%) |
Oct 23, 2013 | 12.40 | 12.63 | 12.34 | 12.48 | 344,405 | +0.08(+0.66%) |
Oct 22, 2013 | 12.18 | 12.42 | 12.16 | 12.40 | 359,909 | +0.26(+2.16%) |
Oct 21, 2013 | 12.18 | 12.19 | 12.01 | 12.14 | 219,159 | -0.02(-0.14%) |
Oct 18, 2013 | 12.23 | 12.25 | 11.99 | 12.16 | 459,357 | +0.08(+0.63%) |
Oct 17, 2013 | 11.95 | 12.19 | 11.94 | 12.08 | 386,282 | +0.13(+1.12%) |
Oct 16, 2013 | 11.98 | 12.09 | 11.87 | 11.95 | 781,249 | +0.06(+0.54%) |
Oct 15, 2013 | 12.00 | 12.06 | 11.87 | 11.88 | 232,136 | -0.11(-0.92%) |
Oct 14, 2013 | 11.91 | 12.01 | 11.87 | 11.99 | 210,948 | +0.06(+0.49%) |
Oct 11, 2013 | 11.79 | 11.98 | 11.79 | 11.94 | 266,732 | +0.15(+1.24%) |
Oct 10, 2013 | 11.63 | 11.82 | 11.63 | 11.79 | 294,333 | +0.31(+2.74%) |
Oct 09, 2013 | 11.32 | 11.55 | 11.31 | 11.48 | 520,399 | +0.16(+1.39%) |
Oct 08, 2013 | 11.55 | 11.57 | 11.32 | 11.32 | 523,493 | -0.20(-1.77%) |
Oct 07, 2013 | 11.38 | 11.60 | 11.31 | 11.52 | 446,974 | +0.11(+0.92%) |
Oct 04, 2013 | 11.40 | 11.49 | 11.32 | 11.42 | 344,096 | -0.02(-0.15%) |
Oct 03, 2013 | 11.54 | 11.54 | 11.36 | 11.44 | 610,113 | -0.11(-0.91%) |
Oct 02, 2013 | 11.72 | 11.83 | 11.45 | 11.54 | 1,033,872 | -0.26(-2.22%) |