Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.84 | 10.72 | 10.72 | 10.72 | 1,717,753 | -0.09(-0.85%) |
Dec 30, 2013 | 10.90 | 10.90 | 10.77 | 10.81 | 387,510 | -0.12(-1.09%) |
Dec 27, 2013 | 10.96 | 11.09 | 10.83 | 10.93 | 548,021 | -0.02(-0.18%) |
Dec 26, 2013 | 11.05 | 11.06 | 10.89 | 10.95 | 270,642 | -0.09(-0.79%) |
Dec 24, 2013 | 11.01 | 11.08 | 10.97 | 11.04 | 635,874 | +0.05(+0.44%) |
Dec 23, 2013 | 10.88 | 11.00 | 10.86 | 10.99 | 595,068 | +0.17(+1.56%) |
Dec 20, 2013 | 10.64 | 10.91 | 10.62 | 10.82 | 1,050,349 | +0.19(+1.82%) |
Dec 19, 2013 | 10.69 | 10.74 | 10.54 | 10.63 | 371,001 | -0.03(-0.25%) |
Dec 18, 2013 | 10.69 | 10.83 | 10.54 | 10.65 | 421,306 | +0.00(+0.00%) |
Dec 17, 2013 | 10.93 | 10.93 | 10.61 | 10.65 | 436,959 | -0.24(-2.24%) |
Dec 16, 2013 | 10.77 | 10.93 | 10.75 | 10.90 | 297,809 | +0.14(+1.28%) |
Dec 13, 2013 | 10.87 | 10.93 | 10.75 | 10.76 | 409,201 | -0.08(-0.78%) |
Dec 12, 2013 | 10.76 | 10.90 | 10.72 | 10.84 | 456,831 | +0.06(+0.56%) |
Dec 11, 2013 | 10.76 | 10.83 | 10.76 | 10.78 | 413,076 | +0.06(+0.56%) |
Dec 10, 2013 | 10.64 | 10.83 | 10.64 | 10.72 | 467,650 | -0.05(-0.45%) |
Dec 09, 2013 | 10.88 | 10.95 | 10.66 | 10.77 | 439,441 | -0.07(-0.62%) |
Dec 06, 2013 | 10.90 | 10.94 | 10.81 | 10.84 | 0 | -0.03(-0.27%) |
Dec 05, 2013 | 10.84 | 10.88 | 10.83 | 10.87 | 0 | +0.04(+0.40%) |
Dec 04, 2013 | 10.99 | 10.99 | 10.75 | 10.83 | 0 | -0.24(-2.14%) |
Dec 03, 2013 | 11.16 | 11.22 | 10.97 | 11.06 | 0 | -0.08(-0.74%) |
Dec 02, 2013 | 10.95 | 11.20 | 10.87 | 11.14 | 584,415 | +0.22(+2.04%) |
Nov 29, 2013 | 10.90 | 10.97 | 10.84 | 10.92 | 0 | +0.05(+0.47%) |
Nov 27, 2013 | 10.79 | 10.88 | 10.75 | 10.87 | 0 | +0.12(+1.10%) |
Nov 26, 2013 | 10.40 | 10.88 | 10.35 | 10.75 | 0 | +0.35(+3.32%) |
Nov 25, 2013 | 10.51 | 10.60 | 10.33 | 10.41 | 180,266 | -0.08(-0.74%) |
Nov 22, 2013 | 10.47 | 10.55 | 10.30 | 10.48 | 0 | +0.05(+0.51%) |
Nov 21, 2013 | 10.31 | 10.49 | 10.28 | 10.43 | 300,170 | +0.16(+1.58%) |
Nov 20, 2013 | 10.20 | 10.34 | 10.18 | 10.27 | 0 | +0.08(+0.83%) |
Nov 19, 2013 | 10.27 | 10.31 | 10.06 | 10.18 | 318,404 | -0.06(-0.57%) |
Nov 18, 2013 | 10.24 | 10.29 | 10.16 | 10.24 | 0 | +0.05(+0.52%) |
Nov 15, 2013 | 10.25 | 10.31 | 10.15 | 10.19 | 0 | -0.09(-0.85%) |
Nov 14, 2013 | 10.31 | 10.35 | 10.23 | 10.28 | 0 | -0.02(-0.23%) |
Nov 12, 2013 | 10.20 | 10.39 | 10.11 | 10.30 | 0 | +0.05(+0.47%) |
Nov 11, 2013 | 10.61 | 10.61 | 10.24 | 10.25 | 0 | -0.29(-2.80%) |
Nov 08, 2013 | 9.955 | 10.97 | 9.866 | 10.55 | 0 | +0.48(+4.78%) |
Nov 07, 2013 | 10.28 | 10.28 | 10.03 | 10.07 | 0 | -0.13(-1.28%) |
Nov 06, 2013 | 10.31 | 10.31 | 10.12 | 10.20 | 133,067 | -0.13(-1.22%) |
Nov 05, 2013 | 10.27 | 10.37 | 10.13 | 10.32 | 0 | -0.03(-0.28%) |
Nov 04, 2013 | 10.18 | 10.40 | 9.682 | 10.35 | 243,516 | +0.24(+2.39%) |
Nov 01, 2013 | 10.26 | 10.30 | 10.06 | 10.11 | 0 | -0.19(-1.81%) |
Oct 31, 2013 | 10.19 | 10.43 | 10.19 | 10.30 | 0 | +0.08(+0.76%) |
Oct 30, 2013 | 10.16 | 10.31 | 10.07 | 10.22 | 185,200 | +0.03(+0.31%) |
Oct 29, 2013 | 10.38 | 10.51 | 10.07 | 10.19 | 0 | -0.11(-1.10%) |
Oct 28, 2013 | 10.24 | 10.36 | 10.18 | 10.30 | 0 | +0.04(+0.42%) |
Oct 25, 2013 | 10.26 | 10.28 | 9.575 | 10.26 | 0 | +0.05(+0.45%) |
Oct 24, 2013 | 10.30 | 10.30 | 10.16 | 10.21 | 187,541 | -0.09(-0.87%) |
Oct 23, 2013 | 10.34 | 10.44 | 10.16 | 10.30 | 0 | -0.19(-1.82%) |
Oct 22, 2013 | 10.45 | 10.58 | 10.40 | 10.49 | 102,513 | -0.01(-0.09%) |
Oct 21, 2013 | 10.57 | 10.64 | 10.46 | 10.50 | 169,551 | -0.10(-0.91%) |
Oct 18, 2013 | 10.71 | 10.87 | 10.54 | 10.60 | 301,899 | -0.01(-0.11%) |
Oct 17, 2013 | 10.28 | 10.62 | 10.26 | 10.61 | 209,513 | +0.31(+2.98%) |
Oct 16, 2013 | 10.18 | 10.32 | 10.06 | 10.30 | 124,853 | +0.17(+1.67%) |
Oct 15, 2013 | 10.16 | 10.24 | 10.10 | 10.13 | 111,942 | -0.09(-0.90%) |
Oct 14, 2013 | 9.994 | 10.23 | 9.897 | 10.23 | 191,995 | +0.18(+1.78%) |
Oct 11, 2013 | 10.03 | 10.07 | 10.02 | 10.05 | 0 | +0.01(+0.12%) |
Oct 10, 2013 | 10.12 | 10.12 | 9.976 | 10.03 | 417,621 | +0.02(+0.17%) |
Oct 09, 2013 | 9.941 | 10.07 | 9.846 | 10.02 | 263,773 | +0.08(+0.85%) |
Oct 08, 2013 | 10.02 | 10.08 | 9.904 | 9.933 | 429,809 | -0.12(-1.20%) |
Oct 07, 2013 | 10.09 | 10.14 | 9.999 | 10.05 | 0 | -0.11(-1.07%) |
Oct 04, 2013 | 10.01 | 10.26 | 9.991 | 10.16 | 0 | +0.13(+1.25%) |
Oct 03, 2013 | 10.01 | 10.07 | 9.890 | 10.04 | 0 | -0.02(-0.24%) |
Oct 02, 2013 | 9.996 | 10.09 | 9.897 | 10.06 | 123,902 | -0.02(-0.19%) |