Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.37 | 11.25 | 11.25 | 11.25 | 38,609 | -0.09(-0.79%) |
Dec 30, 2013 | 11.40 | 11.51 | 11.28 | 11.33 | 20,957 | -0.10(-0.89%) |
Dec 27, 2013 | 11.37 | 11.53 | 11.29 | 11.44 | 28,665 | +0.11(+1.01%) |
Dec 26, 2013 | 11.40 | 11.43 | 11.25 | 11.32 | 19,507 | -0.03(-0.28%) |
Dec 24, 2013 | 11.18 | 11.40 | 11.18 | 11.35 | 34,689 | +0.13(+1.19%) |
Dec 23, 2013 | 11.03 | 11.40 | 11.03 | 11.22 | 39,127 | +0.27(+2.44%) |
Dec 20, 2013 | 11.11 | 11.37 | 10.93 | 10.95 | 162,106 | -0.11(-0.98%) |
Dec 19, 2013 | 11.26 | 11.26 | 10.96 | 11.06 | 47,984 | -0.21(-1.86%) |
Dec 18, 2013 | 11.28 | 11.37 | 11.06 | 11.27 | 56,576 | +0.04(+0.34%) |
Dec 17, 2013 | 11.28 | 11.46 | 11.15 | 11.23 | 69,766 | -0.06(-0.56%) |
Dec 16, 2013 | 10.97 | 11.39 | 10.97 | 11.30 | 42,213 | +0.35(+3.20%) |
Dec 13, 2013 | 10.91 | 11.04 | 10.77 | 10.95 | 38,233 | +0.10(+0.94%) |
Dec 12, 2013 | 10.80 | 10.90 | 10.64 | 10.84 | 62,737 | +0.09(+0.83%) |
Dec 11, 2013 | 11.00 | 11.18 | 10.69 | 10.76 | 44,357 | -0.22(-1.97%) |
Dec 10, 2013 | 11.14 | 11.14 | 10.93 | 10.97 | 56,204 | -0.15(-1.32%) |
Dec 09, 2013 | 11.23 | 11.24 | 11.00 | 11.12 | 45,925 | -0.14(-1.25%) |
Dec 06, 2013 | 11.12 | 11.40 | 10.98 | 11.26 | 22,520 | +0.28(+2.55%) |
Dec 05, 2013 | 11.07 | 11.16 | 10.91 | 10.98 | 38,801 | -0.13(-1.15%) |
Dec 04, 2013 | 10.99 | 11.22 | 10.98 | 11.11 | 60,995 | +0.07(+0.64%) |
Dec 03, 2013 | 11.21 | 11.21 | 10.96 | 11.04 | 39,669 | -0.15(-1.37%) |
Dec 02, 2013 | 11.62 | 11.62 | 11.15 | 11.19 | 54,408 | -0.45(-3.89%) |
Nov 29, 2013 | 11.77 | 11.90 | 11.54 | 11.64 | 36,054 | -0.02(-0.16%) |
Nov 27, 2013 | 11.44 | 11.66 | 11.09 | 11.66 | 32,738 | +0.19(+1.67%) |
Nov 26, 2013 | 11.47 | 11.62 | 11.40 | 11.47 | 35,072 | +0.06(+0.56%) |
Nov 25, 2013 | 11.15 | 11.47 | 11.15 | 11.40 | 34,615 | +0.25(+2.29%) |
Nov 22, 2013 | 11.06 | 11.21 | 11.03 | 11.15 | 29,764 | +0.12(+1.10%) |
Nov 21, 2013 | 10.90 | 11.12 | 10.85 | 11.03 | 74,592 | +0.20(+1.82%) |
Nov 20, 2013 | 10.80 | 10.95 | 10.70 | 10.83 | 55,733 | +0.04(+0.41%) |
Nov 19, 2013 | 10.72 | 10.95 | 10.71 | 10.79 | 69,835 | +0.12(+1.13%) |
Nov 18, 2013 | 10.85 | 10.86 | 10.57 | 10.67 | 82,885 | -0.20(-1.82%) |
Nov 15, 2013 | 11.09 | 11.13 | 10.77 | 10.86 | 50,732 | -0.11(-0.99%) |
Nov 14, 2013 | 10.90 | 11.09 | 10.90 | 10.97 | 5,584 | +0.20(+1.83%) |
Nov 12, 2013 | 10.43 | 10.85 | 10.39 | 10.77 | 57,637 | +0.34(+3.24%) |
Nov 11, 2013 | 10.41 | 10.49 | 10.40 | 10.44 | 32,372 | +0.05(+0.49%) |
Nov 08, 2013 | 10.50 | 10.62 | 10.32 | 10.39 | 60,388 | -0.15(-1.39%) |
Nov 07, 2013 | 10.58 | 10.74 | 10.43 | 10.53 | 48,191 | -0.07(-0.66%) |
Nov 06, 2013 | 10.66 | 10.67 | 10.50 | 10.60 | 75,766 | +0.05(+0.48%) |
Nov 05, 2013 | 10.79 | 11.03 | 10.54 | 10.55 | 46,444 | -0.38(-3.50%) |
Nov 04, 2013 | 10.67 | 11.17 | 10.67 | 10.93 | 71,894 | +0.33(+3.06%) |
Nov 01, 2013 | 10.56 | 10.70 | 10.35 | 10.61 | 120,820 | +0.03(+0.30%) |
Oct 31, 2013 | 11.38 | 11.72 | 10.56 | 10.58 | 110,994 | -0.69(-6.16%) |
Oct 30, 2013 | 11.90 | 11.94 | 11.26 | 11.27 | 47,334 | -0.51(-4.33%) |
Oct 29, 2013 | 11.79 | 11.99 | 11.53 | 11.78 | 81,633 | -0.08(-0.64%) |
Oct 28, 2013 | 11.76 | 11.90 | 11.66 | 11.86 | 47,294 | +0.08(+0.65%) |
Oct 25, 2013 | 11.97 | 11.99 | 11.59 | 11.78 | 68,692 | -0.13(-1.07%) |
Oct 24, 2013 | 12.09 | 12.09 | 11.88 | 11.91 | 32,369 | -0.08(-0.64%) |
Oct 23, 2013 | 11.97 | 12.12 | 11.93 | 11.98 | 48,846 | +0.02(+0.16%) |
Oct 22, 2013 | 11.84 | 12.10 | 11.79 | 11.97 | 54,813 | +0.20(+1.68%) |
Oct 21, 2013 | 11.54 | 11.83 | 11.49 | 11.77 | 57,203 | +0.31(+2.67%) |
Oct 18, 2013 | 11.20 | 11.47 | 10.92 | 11.46 | 66,862 | +0.38(+3.45%) |
Oct 17, 2013 | 10.44 | 11.08 | 10.42 | 11.08 | 53,207 | +0.64(+6.17%) |
Oct 16, 2013 | 10.60 | 10.60 | 10.20 | 10.44 | 64,520 | -0.14(-1.33%) |
Oct 15, 2013 | 10.65 | 10.73 | 10.15 | 10.58 | 109,680 | -0.17(-1.60%) |
Oct 14, 2013 | 10.55 | 10.81 | 10.30 | 10.75 | 43,847 | +0.19(+1.81%) |
Oct 11, 2013 | 10.55 | 10.74 | 10.49 | 10.56 | 73,250 | -0.02(-0.18%) |
Oct 10, 2013 | 10.43 | 10.63 | 10.41 | 10.58 | 69,755 | +0.27(+2.60%) |
Oct 09, 2013 | 10.32 | 10.38 | 10.22 | 10.31 | 56,060 | +0.05(+0.49%) |
Oct 08, 2013 | 10.30 | 10.44 | 10.20 | 10.26 | 87,155 | -0.12(-1.16%) |
Oct 07, 2013 | 10.37 | 10.50 | 10.32 | 10.38 | 48,552 | -0.16(-1.50%) |
Oct 04, 2013 | 10.40 | 10.68 | 10.40 | 10.54 | 24,315 | +0.11(+1.03%) |
Oct 03, 2013 | 10.45 | 10.47 | 10.29 | 10.43 | 35,124 | -0.05(-0.48%) |
Oct 02, 2013 | 10.45 | 10.62 | 10.37 | 10.48 | 49,086 | +0.00(+0.00%) |