Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.17 | 11.18 | 11.18 | 11.18 | 436,103 | +0.04(+0.35%) |
Dec 30, 2013 | 11.05 | 11.14 | 11.02 | 11.14 | 572,134 | +0.05(+0.43%) |
Dec 27, 2013 | 11.07 | 11.12 | 10.87 | 11.09 | 339,507 | +0.07(+0.61%) |
Dec 26, 2013 | 11.13 | 11.13 | 10.90 | 11.02 | 373,275 | -0.05(-0.44%) |
Dec 24, 2013 | 11.00 | 11.10 | 11.00 | 11.07 | 327,492 | +0.07(+0.61%) |
Dec 23, 2013 | 10.96 | 11.05 | 10.94 | 11.00 | 510,854 | +0.06(+0.53%) |
Dec 20, 2013 | 10.62 | 10.96 | 10.57 | 10.94 | 1,502,315 | +0.34(+3.18%) |
Dec 19, 2013 | 10.64 | 10.64 | 10.39 | 10.61 | 479,290 | -0.01(-0.09%) |
Dec 18, 2013 | 10.46 | 10.63 | 10.36 | 10.62 | 661,647 | +0.15(+1.47%) |
Dec 17, 2013 | 10.32 | 10.51 | 10.32 | 10.46 | 277,850 | +0.13(+1.21%) |
Dec 16, 2013 | 10.15 | 10.45 | 10.15 | 10.34 | 488,815 | +0.20(+2.00%) |
Dec 13, 2013 | 10.26 | 10.26 | 10.06 | 10.13 | 442,152 | -0.10(-0.94%) |
Dec 12, 2013 | 10.29 | 10.31 | 10.20 | 10.23 | 494,548 | -0.08(-0.75%) |
Dec 11, 2013 | 10.39 | 10.43 | 10.15 | 10.31 | 744,017 | -0.10(-0.93%) |
Dec 10, 2013 | 10.43 | 10.56 | 10.31 | 10.40 | 580,977 | -0.08(-0.74%) |
Dec 09, 2013 | 10.49 | 10.51 | 10.36 | 10.48 | 370,976 | +0.01(+0.09%) |
Dec 06, 2013 | 10.44 | 10.50 | 10.36 | 10.47 | 0 | +0.13(+1.21%) |
Dec 05, 2013 | 10.58 | 10.58 | 10.27 | 10.35 | 0 | +0.14(+1.42%) |
Dec 04, 2013 | 10.27 | 10.37 | 10.14 | 10.20 | 0 | -0.12(-1.12%) |
Dec 03, 2013 | 10.36 | 10.49 | 10.31 | 10.32 | 387,147 | -0.09(-0.83%) |
Dec 02, 2013 | 10.56 | 10.59 | 10.38 | 10.40 | 507,451 | -0.18(-1.73%) |
Nov 29, 2013 | 10.61 | 10.61 | 10.53 | 10.59 | 0 | +0.01(+0.09%) |
Nov 27, 2013 | 10.46 | 10.61 | 10.40 | 10.58 | 0 | +0.11(+1.01%) |
Nov 26, 2013 | 10.21 | 10.52 | 10.11 | 10.47 | 0 | +0.24(+2.36%) |
Nov 25, 2013 | 10.31 | 10.33 | 10.20 | 10.23 | 320,041 | -0.05(-0.47%) |
Nov 22, 2013 | 10.16 | 10.31 | 10.10 | 10.28 | 0 | +0.14(+1.33%) |
Nov 21, 2013 | 9.912 | 10.15 | 9.864 | 10.14 | 651,200 | +0.27(+2.73%) |
Nov 20, 2013 | 9.922 | 10.02 | 9.821 | 9.874 | 0 | -0.02(-0.19%) |
Nov 19, 2013 | 10.09 | 10.18 | 9.883 | 9.893 | 702,440 | -0.22(-2.19%) |
Nov 18, 2013 | 10.13 | 10.16 | 10.04 | 10.11 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 10.04 | 10.12 | 9.970 | 10.11 | 0 | +0.06(+0.58%) |
Nov 14, 2013 | 10.16 | 10.20 | 10.03 | 10.06 | 436,051 | -0.13(-1.23%) |
Nov 13, 2013 | 10.01 | 10.19 | 9.932 | 10.18 | 0 | +0.11(+1.05%) |
Nov 12, 2013 | 9.980 | 10.09 | 9.903 | 10.08 | 0 | +0.04(+0.38%) |
Nov 11, 2013 | 9.980 | 10.07 | 9.854 | 10.04 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 9.854 | 10.05 | 9.806 | 10.04 | 0 | +0.18(+1.86%) |
Nov 07, 2013 | 10.10 | 10.11 | 9.840 | 9.854 | 396,878 | -0.22(-2.20%) |
Nov 06, 2013 | 10.08 | 10.11 | 9.903 | 10.08 | 474,152 | +0.06(+0.58%) |
Nov 05, 2013 | 9.941 | 10.04 | 9.835 | 10.02 | 458,474 | +0.05(+0.48%) |
Nov 04, 2013 | 9.922 | 10.04 | 9.835 | 9.970 | 517,374 | +0.07(+0.73%) |
Nov 01, 2013 | 9.960 | 9.989 | 9.748 | 9.898 | 0 | -0.08(-0.77%) |
Oct 31, 2013 | 9.922 | 10.05 | 9.898 | 9.975 | 0 | +0.02(+0.24%) |
Oct 30, 2013 | 10.06 | 10.06 | 9.835 | 9.951 | 635,870 | -0.07(-0.67%) |
Oct 29, 2013 | 9.903 | 10.10 | 9.845 | 10.02 | 0 | +0.16(+1.66%) |
Oct 28, 2013 | 9.864 | 9.960 | 9.845 | 9.854 | 0 | -0.04(-0.39%) |
Oct 25, 2013 | 9.796 | 9.903 | 9.710 | 9.893 | 0 | +0.13(+1.38%) |
Oct 24, 2013 | 9.661 | 9.893 | 9.661 | 9.758 | 1,281,405 | +0.10(+1.00%) |
Oct 23, 2013 | 9.642 | 9.710 | 9.555 | 9.661 | 1,434,033 | -0.08(-0.80%) |
Oct 22, 2013 | 10.01 | 10.01 | 9.661 | 9.740 | 1,772,910 | -0.38(-3.71%) |
Oct 21, 2013 | 10.11 | 10.27 | 10.10 | 10.11 | 437,555 | +0.05(+0.48%) |
Oct 18, 2013 | 10.05 | 10.17 | 9.977 | 10.07 | 874,977 | +0.11(+1.07%) |
Oct 17, 2013 | 9.960 | 10.01 | 9.845 | 9.960 | 503,554 | -0.09(-0.86%) |
Oct 16, 2013 | 9.941 | 10.09 | 9.864 | 10.05 | 736,762 | +0.17(+1.76%) |
Oct 15, 2013 | 10.02 | 10.04 | 9.864 | 9.874 | 520,514 | -0.17(-1.73%) |
Oct 14, 2013 | 9.796 | 10.10 | 9.672 | 10.05 | 649,815 | +0.16(+1.66%) |
Oct 11, 2013 | 9.729 | 9.931 | 9.659 | 9.883 | 0 | +0.10(+0.99%) |
Oct 10, 2013 | 9.729 | 9.835 | 9.669 | 9.787 | 1,026,720 | +0.16(+1.70%) |
Oct 09, 2013 | 9.604 | 9.700 | 9.555 | 9.623 | 1,384,050 | +0.04(+0.40%) |
Oct 08, 2013 | 9.633 | 9.652 | 9.536 | 9.584 | 1,197,863 | -0.03(-0.30%) |
Oct 07, 2013 | 9.594 | 9.652 | 9.527 | 9.613 | 0 | -0.06(-0.60%) |
Oct 04, 2013 | 9.546 | 9.748 | 9.512 | 9.671 | 0 | +0.11(+1.11%) |
Oct 03, 2013 | 9.671 | 9.768 | 9.527 | 9.565 | 0 | -0.14(-1.49%) |
Oct 02, 2013 | 9.739 | 9.806 | 9.652 | 9.710 | 802,245 | -0.13(-1.37%) |