Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2013 | 12.12 | 12.12 | 12.12 | 0 | +0.11(+0.92%) | |
Dec 27, 2013 | 12.12 | 12.12 | 12.01 | 12.01 | 1,985 | -0.07(-0.58%) |
Dec 26, 2013 | 12.11 | 12.11 | 12.08 | 12.08 | 2,251 | -0.11(-0.90%) |
Dec 24, 2013 | 12.16 | 12.19 | 12.16 | 12.19 | 0 | +0.18(+1.50%) |
Dec 23, 2013 | 12.07 | 12.10 | 12.01 | 12.01 | 3,828 | +0.01(+0.08%) |
Dec 20, 2013 | 11.77 | 12.06 | 11.77 | 12.00 | 0 | +0.20(+1.69%) |
Dec 18, 2013 | 11.80 | 11.80 | 11.80 | 155 | +0.17(+1.47%) | |
Dec 17, 2013 | 11.73 | 11.73 | 11.60 | 11.63 | 2,955 | -0.14(-1.22%) |
Dec 16, 2013 | 11.79 | 11.79 | 11.77 | 11.77 | 857 | +0.16(+1.40%) |
Dec 13, 2013 | 11.77 | 11.77 | 11.37 | 11.61 | 0 | -0.14(-1.19%) |
Dec 12, 2013 | 11.70 | 11.76 | 11.70 | 11.75 | 5,765 | +0.03(+0.26%) |
Dec 11, 2013 | 11.65 | 11.72 | 11.65 | 11.72 | 1,107 | +0.25(+2.17%) |
Dec 10, 2013 | 11.31 | 11.53 | 11.31 | 11.47 | 2,000 | +0.12(+1.07%) |
Dec 09, 2013 | 11.35 | 11.35 | 11.35 | 11.35 | 633 | -0.06(-0.54%) |
Dec 06, 2013 | 11.55 | 11.55 | 11.41 | 11.41 | 1,417 | -0.19(-1.62%) |
Dec 05, 2013 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | +0.13(+1.13%) |
Dec 04, 2013 | 11.41 | 11.47 | 11.41 | 11.47 | 1,419 | -0.15(-1.29%) |
Dec 03, 2013 | 11.30 | 11.62 | 11.30 | 11.62 | 1,450 | -0.07(-0.60%) |
Dec 02, 2013 | 11.77 | 11.82 | 11.69 | 11.69 | 752 | -0.18(-1.55%) |
Nov 27, 2013 | 11.87 | 11.87 | 11.87 | 379 | -0.11(-0.89%) | |
Nov 26, 2013 | 11.93 | 11.98 | 11.93 | 11.98 | 22,468 | +0.07(+0.61%) |
Nov 25, 2013 | 12.09 | 12.13 | 11.91 | 11.91 | 3,579 | +0.11(+0.93%) |
Nov 22, 2013 | 11.79 | 11.80 | 11.79 | 11.80 | 542 | -0.31(-2.58%) |
Nov 21, 2013 | 12.11 | 12.11 | 12.11 | 12.11 | 145 | +0.15(+1.26%) |
Nov 20, 2013 | 11.73 | 12.03 | 11.73 | 11.96 | 16,192 | +0.34(+2.93%) |
Nov 19, 2013 | 11.73 | 11.73 | 11.54 | 11.62 | 2,247 | -0.21(-1.81%) |
Nov 18, 2013 | 12.14 | 12.21 | 11.81 | 11.83 | 1,978 | -0.41(-3.36%) |
Nov 15, 2013 | 12.17 | 12.27 | 12.17 | 12.25 | 12,600 | -0.09(-0.74%) |
Nov 14, 2013 | 12.38 | 12.38 | 12.34 | 12.34 | 1,220 | -0.12(-0.99%) |
Nov 13, 2013 | 12.52 | 12.52 | 12.45 | 12.46 | 3,100 | -0.18(-1.42%) |
Nov 12, 2013 | 12.88 | 12.88 | 12.64 | 12.64 | 3,945 | -0.48(-3.66%) |
Nov 11, 2013 | 13.14 | 13.14 | 13.12 | 13.12 | 720 | +0.17(+1.30%) |
Nov 08, 2013 | 12.88 | 12.95 | 12.88 | 12.95 | 450 | +0.01(+0.09%) |
Nov 07, 2013 | 13.53 | 13.53 | 12.94 | 12.94 | 1,000 | -0.66(-4.85%) |
Nov 06, 2013 | 13.84 | 13.86 | 13.60 | 13.60 | 1,050 | -0.35(-2.51%) |
Nov 05, 2013 | 13.95 | 13.95 | 13.95 | 13.95 | 255 | -0.13(-0.94%) |
Nov 04, 2013 | 14.10 | 14.12 | 13.86 | 14.08 | 1,500 | -0.02(-0.12%) |
Nov 01, 2013 | 13.97 | 14.10 | 13.97 | 14.10 | 300 | +0.13(+0.95%) |
Oct 31, 2013 | 13.73 | 13.97 | 13.73 | 13.97 | 1,300 | +0.26(+1.87%) |
Oct 30, 2013 | 13.58 | 13.79 | 13.58 | 13.71 | 6,250 | +0.13(+0.96%) |
Oct 29, 2013 | 13.52 | 13.58 | 13.52 | 13.58 | 500 | +0.16(+1.19%) |
Oct 28, 2013 | 13.25 | 13.42 | 13.25 | 13.42 | 4,200 | +0.42(+3.21%) |
Oct 24, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | -0.17(-1.32%) |
Oct 23, 2013 | 13.17 | 13.18 | 13.07 | 13.18 | 777 | -0.23(-1.74%) |
Oct 22, 2013 | 13.28 | 13.41 | 13.28 | 13.41 | 2,525 | -0.06(-0.42%) |
Oct 21, 2013 | 13.56 | 13.56 | 13.36 | 13.47 | 23,160 | -0.27(-1.93%) |
Oct 18, 2013 | 13.85 | 13.86 | 13.73 | 13.73 | 742 | +0.09(+0.63%) |
Oct 17, 2013 | 13.67 | 13.67 | 13.65 | 13.65 | 1,184 | +0.08(+0.58%) |
Oct 16, 2013 | 13.60 | 13.60 | 13.57 | 13.57 | 2,202 | +0.08(+0.57%) |
Oct 15, 2013 | 13.40 | 13.51 | 13.40 | 13.49 | 25,200 | -0.01(-0.07%) |
Oct 14, 2013 | 13.42 | 13.54 | 13.42 | 13.50 | 1,112 | +0.01(+0.07%) |
Oct 11, 2013 | 13.48 | 13.54 | 13.45 | 13.49 | 705 | -0.17(-1.24%) |
Oct 10, 2013 | 13.18 | 13.75 | 13.18 | 13.66 | 1,295 | +0.50(+3.83%) |
Oct 08, 2013 | 13.16 | 13.16 | 13.16 | 0 | -0.29(-2.19%) | |
Oct 07, 2013 | 13.45 | 13.45 | 13.45 | 13.45 | 200 | -0.24(-1.75%) |
Oct 04, 2013 | 13.46 | 13.75 | 13.46 | 13.69 | 13,400 | +0.39(+2.93%) |
Oct 03, 2013 | 13.00 | 13.30 | 12.92 | 13.30 | 1,971 | +0.16(+1.22%) |
Oct 02, 2013 | 13.14 | 13.14 | 13.14 | 13.14 | 100 | -0.20(-1.50%) |