Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.91 | 11.85 | 11.85 | 11.85 | 707,375 | -0.07(-0.58%) |
Dec 30, 2013 | 11.70 | 11.94 | 11.70 | 11.92 | 275,300 | +0.16(+1.33%) |
Dec 27, 2013 | 11.70 | 11.91 | 11.61 | 11.77 | 384,521 | +0.04(+0.35%) |
Dec 26, 2013 | 11.77 | 11.88 | 11.66 | 11.72 | 349,146 | -0.01(-0.10%) |
Dec 24, 2013 | 11.70 | 11.77 | 11.61 | 11.74 | 159,044 | +0.04(+0.35%) |
Dec 23, 2013 | 11.49 | 11.74 | 11.38 | 11.70 | 700,379 | +0.28(+2.48%) |
Dec 20, 2013 | 11.29 | 11.51 | 11.18 | 11.41 | 1,054,987 | +0.04(+0.36%) |
Dec 19, 2013 | 11.52 | 11.57 | 11.37 | 11.37 | 328,150 | -0.20(-1.70%) |
Dec 18, 2013 | 11.52 | 11.62 | 11.24 | 11.57 | 612,744 | +0.08(+0.65%) |
Dec 17, 2013 | 11.40 | 11.55 | 11.28 | 11.49 | 300,337 | +0.13(+1.17%) |
Dec 16, 2013 | 11.27 | 11.60 | 11.26 | 11.36 | 476,774 | +0.14(+1.29%) |
Dec 13, 2013 | 11.27 | 11.53 | 11.20 | 11.22 | 767,937 | +0.03(+0.31%) |
Dec 12, 2013 | 11.35 | 11.52 | 11.15 | 11.18 | 536,503 | -0.17(-1.53%) |
Dec 11, 2013 | 11.72 | 11.72 | 11.33 | 11.35 | 469,041 | -0.31(-2.68%) |
Dec 10, 2013 | 11.85 | 11.99 | 11.66 | 11.67 | 386,846 | -0.17(-1.47%) |
Dec 09, 2013 | 12.21 | 12.23 | 11.56 | 11.84 | 979,784 | -0.39(-3.21%) |
Dec 06, 2013 | 12.41 | 12.47 | 12.23 | 12.23 | 224,050 | -0.10(-0.84%) |
Dec 05, 2013 | 12.23 | 12.37 | 12.12 | 12.34 | 233,375 | +0.13(+1.09%) |
Dec 04, 2013 | 12.29 | 12.52 | 12.17 | 12.21 | 457,108 | -0.14(-1.17%) |
Dec 03, 2013 | 12.14 | 12.37 | 12.14 | 12.35 | 320,365 | +0.16(+1.33%) |
Dec 02, 2013 | 12.51 | 12.56 | 12.10 | 12.19 | 538,071 | -0.35(-2.81%) |
Nov 29, 2013 | 12.67 | 12.67 | 12.42 | 12.54 | 205,659 | -0.05(-0.37%) |
Nov 27, 2013 | 12.44 | 12.60 | 12.40 | 12.59 | 245,902 | +0.13(+1.07%) |
Nov 26, 2013 | 12.41 | 12.62 | 12.34 | 12.45 | 345,291 | +0.03(+0.23%) |
Nov 25, 2013 | 12.55 | 12.63 | 12.37 | 12.42 | 277,060 | -0.13(-1.05%) |
Nov 22, 2013 | 12.62 | 12.67 | 12.38 | 12.56 | 254,324 | -0.02(-0.18%) |
Nov 21, 2013 | 12.53 | 12.65 | 12.44 | 12.58 | 217,585 | +0.12(+0.97%) |
Nov 20, 2013 | 12.47 | 12.65 | 12.37 | 12.46 | 259,210 | +0.04(+0.32%) |
Nov 19, 2013 | 12.48 | 12.59 | 12.26 | 12.42 | 299,396 | -0.09(-0.74%) |
Nov 18, 2013 | 12.81 | 12.81 | 12.49 | 12.51 | 258,974 | -0.29(-2.29%) |
Nov 15, 2013 | 12.64 | 12.84 | 12.49 | 12.80 | 604,355 | +0.13(+1.00%) |
Nov 14, 2013 | 12.40 | 12.72 | 12.39 | 12.68 | 363,423 | +0.39(+3.14%) |
Nov 12, 2013 | 12.18 | 12.31 | 12.13 | 12.29 | 347,459 | +0.04(+0.33%) |
Nov 11, 2013 | 12.40 | 12.54 | 12.25 | 12.25 | 260,379 | -0.13(-1.02%) |
Nov 08, 2013 | 12.55 | 12.57 | 12.10 | 12.38 | 748,411 | -0.20(-1.60%) |
Nov 07, 2013 | 12.66 | 12.93 | 12.52 | 12.58 | 625,424 | +0.00(+0.00%) |
Nov 06, 2013 | 12.56 | 12.79 | 12.53 | 12.58 | 297,575 | +0.06(+0.46%) |
Nov 05, 2013 | 12.55 | 12.75 | 12.19 | 12.52 | 873,719 | -0.03(-0.23%) |
Nov 04, 2013 | 12.62 | 12.77 | 12.35 | 12.55 | 537,966 | +0.21(+1.68%) |
Nov 01, 2013 | 11.98 | 12.38 | 11.81 | 12.34 | 751,546 | +0.31(+2.53%) |
Oct 31, 2013 | 12.34 | 12.42 | 11.99 | 12.04 | 468,066 | -0.27(-2.20%) |
Oct 30, 2013 | 12.47 | 12.58 | 12.26 | 12.31 | 225,783 | -0.13(-1.06%) |
Oct 29, 2013 | 12.50 | 12.59 | 12.30 | 12.44 | 253,602 | +0.01(+0.09%) |
Oct 28, 2013 | 12.54 | 12.64 | 12.37 | 12.43 | 438,655 | -0.14(-1.09%) |
Oct 25, 2013 | 12.51 | 12.58 | 12.40 | 12.57 | 339,205 | +0.13(+1.01%) |
Oct 24, 2013 | 12.32 | 12.49 | 12.29 | 12.44 | 384,820 | +0.17(+1.40%) |
Oct 23, 2013 | 12.19 | 12.41 | 12.13 | 12.27 | 350,430 | +0.08(+0.66%) |
Oct 22, 2013 | 11.97 | 12.21 | 11.95 | 12.19 | 366,205 | +0.26(+2.16%) |
Oct 21, 2013 | 11.97 | 11.98 | 11.81 | 11.93 | 222,993 | -0.02(-0.14%) |
Oct 18, 2013 | 12.02 | 12.04 | 11.78 | 11.95 | 467,393 | +0.07(+0.63%) |
Oct 17, 2013 | 11.74 | 11.98 | 11.73 | 11.87 | 393,040 | +0.13(+1.12%) |
Oct 16, 2013 | 11.77 | 11.88 | 11.67 | 11.74 | 794,917 | +0.06(+0.54%) |
Oct 15, 2013 | 11.79 | 11.86 | 11.66 | 11.68 | 236,197 | -0.11(-0.92%) |
Oct 14, 2013 | 11.71 | 11.81 | 11.67 | 11.79 | 214,639 | +0.06(+0.49%) |
Oct 11, 2013 | 11.59 | 11.77 | 11.59 | 11.73 | 271,398 | +0.14(+1.24%) |
Oct 10, 2013 | 11.43 | 11.62 | 11.43 | 11.59 | 299,482 | +0.31(+2.74%) |
Oct 09, 2013 | 11.13 | 11.35 | 11.11 | 11.28 | 529,503 | +0.15(+1.39%) |
Oct 08, 2013 | 11.35 | 11.37 | 11.12 | 11.12 | 532,651 | -0.20(-1.77%) |
Oct 07, 2013 | 11.18 | 11.40 | 11.12 | 11.32 | 454,793 | +0.10(+0.92%) |
Oct 04, 2013 | 11.20 | 11.29 | 11.12 | 11.22 | 350,116 | -0.02(-0.15%) |
Oct 03, 2013 | 11.34 | 11.34 | 11.16 | 11.24 | 620,787 | -0.10(-0.91%) |
Oct 02, 2013 | 11.52 | 11.63 | 11.26 | 11.34 | 1,051,958 | -0.26(-2.22%) |