Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.24 | 11.30 | 11.30 | 11.30 | 2,070,683 | +0.07(+0.67%) |
Dec 30, 2013 | 11.14 | 11.23 | 11.11 | 11.23 | 2,266,140 | +0.10(+0.88%) |
Dec 27, 2013 | 11.19 | 11.25 | 11.11 | 11.13 | 3,829,496 | -0.12(-1.10%) |
Dec 26, 2013 | 11.23 | 11.27 | 11.19 | 11.25 | 1,748,979 | +0.08(+0.74%) |
Dec 24, 2013 | 11.17 | 11.19 | 11.14 | 11.17 | 1,700,689 | +0.08(+0.68%) |
Dec 23, 2013 | 11.10 | 11.17 | 11.03 | 11.09 | 2,963,203 | +0.08(+0.70%) |
Dec 20, 2013 | 11.01 | 11.09 | 10.97 | 11.02 | 3,723,075 | +0.02(+0.19%) |
Dec 19, 2013 | 10.85 | 11.03 | 10.77 | 10.99 | 2,703,608 | +0.13(+1.17%) |
Dec 18, 2013 | 10.70 | 10.92 | 10.70 | 10.87 | 4,387,595 | +0.14(+1.28%) |
Dec 17, 2013 | 10.74 | 10.77 | 10.68 | 10.73 | 2,680,737 | -0.04(-0.34%) |
Dec 16, 2013 | 10.73 | 10.80 | 10.70 | 10.77 | 5,114,051 | +0.06(+0.58%) |
Dec 13, 2013 | 10.65 | 10.74 | 10.55 | 10.71 | 3,956,493 | +0.05(+0.49%) |
Dec 12, 2013 | 10.56 | 10.67 | 10.52 | 10.65 | 3,371,990 | +0.06(+0.54%) |
Dec 11, 2013 | 10.70 | 10.70 | 10.55 | 10.60 | 4,062,861 | -0.10(-0.94%) |
Dec 10, 2013 | 10.65 | 10.74 | 10.65 | 10.70 | 2,785,307 | -0.00(-0.02%) |
Dec 09, 2013 | 10.70 | 10.73 | 10.56 | 10.70 | 3,763,727 | +0.01(+0.05%) |
Dec 06, 2013 | 10.54 | 10.70 | 10.51 | 10.69 | 3,984,142 | +0.09(+0.88%) |
Dec 05, 2013 | 10.50 | 10.61 | 10.41 | 10.60 | 6,817,288 | +0.12(+1.19%) |
Dec 04, 2013 | 10.54 | 10.54 | 10.34 | 10.48 | 5,948,126 | -0.12(-1.10%) |
Dec 03, 2013 | 10.58 | 10.65 | 10.55 | 10.59 | 5,179,573 | -0.05(-0.44%) |
Dec 02, 2013 | 10.61 | 10.65 | 10.53 | 10.64 | 3,500,371 | -0.05(-0.51%) |
Nov 29, 2013 | 10.62 | 10.77 | 10.61 | 10.69 | 1,031,832 | +0.02(+0.22%) |
Nov 27, 2013 | 10.96 | 10.98 | 10.67 | 10.67 | 3,945,303 | -0.34(-3.10%) |
Nov 26, 2013 | 11.01 | 11.07 | 10.96 | 11.01 | 2,510,277 | +0.03(+0.26%) |
Nov 25, 2013 | 10.85 | 11.00 | 10.82 | 10.98 | 1,753,409 | +0.08(+0.74%) |
Nov 22, 2013 | 10.84 | 10.93 | 10.77 | 10.90 | 1,591,566 | +0.06(+0.57%) |
Nov 21, 2013 | 10.88 | 10.91 | 10.81 | 10.84 | 2,321,658 | -0.04(-0.40%) |
Nov 20, 2013 | 10.89 | 10.91 | 10.81 | 10.89 | 4,302,464 | -0.02(-0.14%) |
Nov 19, 2013 | 11.08 | 11.10 | 10.88 | 10.90 | 2,524,915 | -0.20(-1.82%) |
Nov 18, 2013 | 11.23 | 11.24 | 11.07 | 11.10 | 1,950,721 | -0.10(-0.92%) |
Nov 15, 2013 | 11.16 | 11.21 | 11.11 | 11.21 | 1,746,471 | +0.05(+0.46%) |
Nov 14, 2013 | 11.12 | 11.18 | 11.03 | 11.16 | 2,853,538 | +0.00(+0.00%) |
Nov 13, 2013 | 11.24 | 11.25 | 11.12 | 11.16 | 1,906,691 | +0.03(+0.27%) |
Nov 12, 2013 | 11.13 | 11.16 | 11.09 | 11.13 | 1,574,581 | -0.02(-0.14%) |
Nov 11, 2013 | 11.16 | 11.19 | 11.11 | 11.14 | 1,269,944 | -0.02(-0.18%) |
Nov 08, 2013 | 11.20 | 11.22 | 11.07 | 11.16 | 2,429,092 | -0.12(-1.06%) |
Nov 07, 2013 | 11.42 | 11.42 | 11.26 | 11.28 | 3,206,573 | -0.11(-0.96%) |
Nov 06, 2013 | 11.12 | 11.40 | 11.11 | 11.39 | 4,661,482 | +0.28(+2.50%) |
Nov 05, 2013 | 11.07 | 11.12 | 11.01 | 11.11 | 5,706,819 | -0.02(-0.18%) |
Nov 04, 2013 | 11.06 | 11.14 | 11.02 | 11.13 | 3,626,722 | +0.05(+0.46%) |
Nov 01, 2013 | 11.08 | 11.11 | 11.03 | 11.08 | 2,633,660 | +0.02(+0.14%) |
Oct 31, 2013 | 10.95 | 11.08 | 10.92 | 11.07 | 6,718,517 | +0.16(+1.50%) |
Oct 30, 2013 | 10.89 | 10.92 | 10.86 | 10.90 | 2,300,379 | +0.01(+0.12%) |
Oct 29, 2013 | 10.86 | 10.92 | 10.82 | 10.89 | 2,498,705 | +0.06(+0.52%) |
Oct 28, 2013 | 10.83 | 10.89 | 10.80 | 10.83 | 1,831,592 | +0.03(+0.24%) |
Oct 25, 2013 | 10.85 | 10.85 | 10.71 | 10.81 | 2,410,492 | -0.05(-0.47%) |
Oct 24, 2013 | 10.77 | 10.89 | 10.76 | 10.86 | 2,635,868 | +0.11(+1.02%) |
Oct 23, 2013 | 10.82 | 10.86 | 10.74 | 10.75 | 2,834,068 | -0.11(-1.01%) |
Oct 22, 2013 | 10.84 | 10.92 | 10.80 | 10.86 | 1,757,526 | +0.07(+0.69%) |
Oct 21, 2013 | 10.73 | 10.79 | 10.69 | 10.79 | 3,306,959 | +0.04(+0.33%) |
Oct 18, 2013 | 10.66 | 10.81 | 10.65 | 10.75 | 2,867,081 | +0.12(+1.10%) |
Oct 17, 2013 | 10.56 | 10.66 | 10.51 | 10.63 | 3,656,387 | +0.06(+0.60%) |
Oct 16, 2013 | 10.49 | 10.57 | 10.48 | 10.57 | 1,774,616 | +0.11(+1.10%) |
Oct 15, 2013 | 10.55 | 10.58 | 10.40 | 10.45 | 2,617,926 | -0.05(-0.49%) |
Oct 14, 2013 | 10.53 | 10.55 | 10.48 | 10.51 | 1,718,460 | -0.08(-0.72%) |
Oct 11, 2013 | 10.53 | 10.61 | 10.48 | 10.58 | 1,596,278 | +0.10(+0.92%) |
Oct 10, 2013 | 10.43 | 10.51 | 10.43 | 10.49 | 2,309,518 | +0.10(+0.98%) |
Oct 09, 2013 | 10.39 | 10.48 | 10.37 | 10.38 | 5,821,591 | -0.02(-0.17%) |
Oct 08, 2013 | 10.43 | 10.52 | 10.35 | 10.40 | 3,026,996 | -0.05(-0.44%) |
Oct 07, 2013 | 10.33 | 10.51 | 10.31 | 10.45 | 6,115,077 | +0.06(+0.56%) |
Oct 04, 2013 | 10.41 | 10.48 | 10.35 | 10.39 | 3,579,446 | -0.03(-0.32%) |
Oct 03, 2013 | 10.51 | 10.52 | 10.42 | 10.42 | 4,930,495 | -0.08(-0.75%) |
Oct 02, 2013 | 10.46 | 10.55 | 10.38 | 10.50 | 6,717,223 | +0.02(+0.17%) |