Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.07 | 12.02 | 12.02 | 12.02 | 697,782 | -0.07(-0.59%) |
Dec 30, 2013 | 11.86 | 12.10 | 11.86 | 12.09 | 271,566 | +0.16(+1.33%) |
Dec 27, 2013 | 11.86 | 12.07 | 11.77 | 11.93 | 379,307 | +0.04(+0.35%) |
Dec 26, 2013 | 11.93 | 12.04 | 11.82 | 11.89 | 344,411 | -0.01(-0.10%) |
Dec 24, 2013 | 11.86 | 11.93 | 11.77 | 11.90 | 156,887 | +0.04(+0.35%) |
Dec 23, 2013 | 11.65 | 11.90 | 11.53 | 11.86 | 690,881 | +0.29(+2.48%) |
Dec 20, 2013 | 11.44 | 11.66 | 11.33 | 11.57 | 1,040,680 | +0.04(+0.36%) |
Dec 19, 2013 | 11.68 | 11.73 | 11.53 | 11.53 | 323,700 | -0.20(-1.70%) |
Dec 18, 2013 | 11.68 | 11.78 | 11.39 | 11.73 | 604,435 | +0.08(+0.65%) |
Dec 17, 2013 | 11.56 | 11.71 | 11.43 | 11.65 | 296,264 | +0.13(+1.17%) |
Dec 16, 2013 | 11.43 | 11.76 | 11.42 | 11.52 | 470,309 | +0.15(+1.29%) |
Dec 13, 2013 | 11.43 | 11.69 | 11.35 | 11.37 | 757,523 | +0.04(+0.31%) |
Dec 12, 2013 | 11.51 | 11.68 | 11.31 | 11.33 | 529,227 | -0.18(-1.53%) |
Dec 11, 2013 | 11.88 | 11.88 | 11.48 | 11.51 | 462,681 | -0.32(-2.68%) |
Dec 10, 2013 | 12.02 | 12.16 | 11.82 | 11.83 | 381,600 | -0.18(-1.47%) |
Dec 09, 2013 | 12.37 | 12.40 | 11.72 | 12.00 | 966,497 | -0.40(-3.21%) |
Dec 06, 2013 | 12.58 | 12.64 | 12.40 | 12.40 | 221,012 | -0.11(-0.84%) |
Dec 05, 2013 | 12.40 | 12.54 | 12.29 | 12.51 | 230,210 | +0.13(+1.09%) |
Dec 04, 2013 | 12.46 | 12.69 | 12.34 | 12.37 | 450,909 | -0.15(-1.17%) |
Dec 03, 2013 | 12.30 | 12.54 | 12.30 | 12.52 | 316,020 | +0.16(+1.33%) |
Dec 02, 2013 | 12.68 | 12.73 | 12.26 | 12.36 | 530,774 | -0.36(-2.81%) |
Nov 29, 2013 | 12.85 | 12.85 | 12.60 | 12.71 | 202,870 | -0.05(-0.37%) |
Nov 27, 2013 | 12.61 | 12.78 | 12.57 | 12.76 | 242,567 | +0.13(+1.07%) |
Nov 26, 2013 | 12.58 | 12.79 | 12.51 | 12.62 | 340,608 | +0.03(+0.23%) |
Nov 25, 2013 | 12.72 | 12.81 | 12.54 | 12.60 | 273,302 | -0.13(-1.05%) |
Nov 22, 2013 | 12.79 | 12.84 | 12.55 | 12.73 | 250,875 | -0.02(-0.18%) |
Nov 21, 2013 | 12.71 | 12.82 | 12.61 | 12.75 | 214,634 | +0.12(+0.97%) |
Nov 20, 2013 | 12.64 | 12.82 | 12.54 | 12.63 | 255,695 | +0.04(+0.32%) |
Nov 19, 2013 | 12.65 | 12.76 | 12.43 | 12.59 | 295,335 | -0.09(-0.74%) |
Nov 18, 2013 | 12.99 | 12.99 | 12.67 | 12.68 | 255,462 | -0.30(-2.29%) |
Nov 15, 2013 | 12.82 | 13.02 | 12.67 | 12.98 | 596,159 | +0.13(+1.00%) |
Nov 14, 2013 | 12.57 | 12.89 | 12.56 | 12.85 | 358,494 | +0.39(+3.14%) |
Nov 12, 2013 | 12.35 | 12.48 | 12.29 | 12.46 | 342,747 | +0.04(+0.33%) |
Nov 11, 2013 | 12.57 | 12.71 | 12.41 | 12.42 | 256,848 | -0.13(-1.02%) |
Nov 08, 2013 | 12.72 | 12.74 | 12.26 | 12.55 | 738,261 | -0.20(-1.60%) |
Nov 07, 2013 | 12.83 | 13.10 | 12.69 | 12.75 | 616,943 | +0.00(+0.00%) |
Nov 06, 2013 | 12.74 | 12.96 | 12.70 | 12.75 | 293,540 | +0.06(+0.46%) |
Nov 05, 2013 | 12.72 | 12.93 | 12.36 | 12.69 | 861,870 | -0.03(-0.23%) |
Nov 04, 2013 | 12.79 | 12.95 | 12.52 | 12.72 | 530,670 | +0.21(+1.68%) |
Nov 01, 2013 | 12.14 | 12.55 | 11.97 | 12.51 | 741,353 | +0.31(+2.53%) |
Oct 31, 2013 | 12.51 | 12.60 | 12.16 | 12.20 | 461,718 | -0.27(-2.20%) |
Oct 30, 2013 | 12.64 | 12.75 | 12.43 | 12.48 | 222,721 | -0.13(-1.06%) |
Oct 29, 2013 | 12.67 | 12.76 | 12.47 | 12.61 | 250,163 | +0.01(+0.09%) |
Oct 28, 2013 | 12.71 | 12.81 | 12.54 | 12.60 | 432,706 | -0.14(-1.09%) |
Oct 25, 2013 | 12.68 | 12.75 | 12.57 | 12.74 | 334,605 | +0.13(+1.01%) |
Oct 24, 2013 | 12.49 | 12.66 | 12.46 | 12.61 | 379,601 | +0.17(+1.40%) |
Oct 23, 2013 | 12.36 | 12.58 | 12.29 | 12.44 | 345,677 | +0.08(+0.66%) |
Oct 22, 2013 | 12.14 | 12.37 | 12.11 | 12.36 | 361,239 | +0.26(+2.16%) |
Oct 21, 2013 | 12.14 | 12.14 | 11.97 | 12.10 | 219,969 | -0.02(-0.14%) |
Oct 18, 2013 | 12.19 | 12.20 | 11.94 | 12.11 | 461,055 | +0.08(+0.63%) |
Oct 17, 2013 | 11.90 | 12.14 | 11.89 | 12.04 | 387,710 | +0.13(+1.12%) |
Oct 16, 2013 | 11.93 | 12.04 | 11.83 | 11.90 | 784,136 | +0.06(+0.54%) |
Oct 15, 2013 | 11.96 | 12.02 | 11.82 | 11.84 | 232,994 | -0.11(-0.92%) |
Oct 14, 2013 | 11.87 | 11.97 | 11.83 | 11.95 | 211,728 | +0.06(+0.49%) |
Oct 11, 2013 | 11.75 | 11.93 | 11.75 | 11.89 | 267,718 | +0.15(+1.24%) |
Oct 10, 2013 | 11.58 | 11.78 | 11.58 | 11.75 | 295,421 | +0.31(+2.74%) |
Oct 09, 2013 | 11.28 | 11.50 | 11.27 | 11.43 | 522,322 | +0.16(+1.39%) |
Oct 08, 2013 | 11.51 | 11.53 | 11.28 | 11.28 | 525,427 | -0.20(-1.77%) |
Oct 07, 2013 | 11.33 | 11.56 | 11.27 | 11.48 | 448,626 | +0.10(+0.92%) |
Oct 04, 2013 | 11.36 | 11.45 | 11.28 | 11.38 | 345,367 | -0.02(-0.15%) |
Oct 03, 2013 | 11.50 | 11.50 | 11.32 | 11.39 | 612,368 | -0.10(-0.91%) |
Oct 02, 2013 | 11.68 | 11.79 | 11.41 | 11.50 | 1,037,692 | -0.26(-2.22%) |