Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.61 | 10.62 | 10.62 | 10.62 | 46,037 | +0.00(+0.00%) |
Dec 30, 2013 | 10.64 | 10.71 | 10.62 | 10.62 | 53,866 | -0.02(-0.20%) |
Dec 27, 2013 | 10.71 | 10.76 | 10.64 | 10.64 | 62,628 | -0.02(-0.20%) |
Dec 26, 2013 | 10.78 | 10.85 | 10.66 | 10.66 | 41,846 | -0.08(-0.73%) |
Dec 24, 2013 | 10.72 | 10.84 | 10.66 | 10.74 | 57,583 | +0.00(+0.00%) |
Dec 23, 2013 | 10.92 | 10.92 | 10.63 | 10.74 | 105,365 | -0.18(-1.68%) |
Dec 20, 2013 | 10.66 | 11.05 | 10.62 | 10.93 | 144,343 | +0.31(+2.94%) |
Dec 19, 2013 | 10.64 | 10.68 | 10.61 | 10.61 | 71,773 | -0.04(-0.40%) |
Dec 18, 2013 | 10.64 | 10.77 | 10.59 | 10.66 | 551,940 | +0.01(+0.13%) |
Dec 17, 2013 | 10.62 | 10.66 | 10.56 | 10.64 | 97,684 | +0.04(+0.40%) |
Dec 16, 2013 | 10.47 | 10.62 | 10.42 | 10.60 | 79,043 | +0.13(+1.29%) |
Dec 13, 2013 | 10.37 | 10.51 | 10.37 | 10.47 | 63,906 | +0.09(+0.89%) |
Dec 12, 2013 | 10.35 | 10.45 | 10.35 | 10.37 | 86,430 | +0.01(+0.14%) |
Dec 11, 2013 | 10.37 | 10.45 | 10.35 | 10.36 | 89,899 | +0.02(+0.21%) |
Dec 10, 2013 | 10.40 | 10.41 | 10.34 | 10.34 | 78,009 | -0.11(-1.08%) |
Dec 09, 2013 | 10.31 | 10.45 | 10.31 | 10.45 | 94,754 | +0.13(+1.23%) |
Dec 06, 2013 | 10.41 | 10.61 | 10.30 | 10.32 | 0 | -0.03(-0.27%) |
Dec 05, 2013 | 10.34 | 10.41 | 10.32 | 10.35 | 0 | -0.01(-0.14%) |
Dec 04, 2013 | 10.35 | 10.45 | 10.28 | 10.37 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 10.38 | 10.42 | 10.33 | 10.37 | 0 | -0.01(-0.14%) |
Dec 02, 2013 | 10.43 | 10.43 | 10.37 | 10.38 | 0 | -0.04(-0.41%) |
Nov 29, 2013 | 10.46 | 10.48 | 10.33 | 10.42 | 0 | -0.02(-0.20%) |
Nov 27, 2013 | 10.30 | 10.47 | 10.30 | 10.44 | 0 | +0.19(+1.86%) |
Nov 26, 2013 | 10.30 | 10.32 | 10.06 | 10.25 | 0 | -0.01(-0.14%) |
Nov 25, 2013 | 10.30 | 10.32 | 10.20 | 10.27 | 67,116 | +0.03(+0.28%) |
Nov 22, 2013 | 10.29 | 10.32 | 10.14 | 10.24 | 0 | -0.04(-0.34%) |
Nov 21, 2013 | 10.15 | 10.29 | 10.06 | 10.27 | 66,999 | +0.18(+1.82%) |
Nov 20, 2013 | 10.09 | 10.27 | 10.06 | 10.09 | 0 | -0.01(-0.14%) |
Nov 19, 2013 | 10.20 | 10.28 | 9.998 | 10.10 | 113,642 | -0.06(-0.61%) |
Nov 18, 2013 | 10.22 | 10.22 | 10.09 | 10.17 | 0 | -0.04(-0.36%) |
Nov 15, 2013 | 10.23 | 10.30 | 10.20 | 10.20 | 0 | -0.06(-0.62%) |
Nov 14, 2013 | 10.18 | 10.30 | 10.18 | 10.27 | 0 | +0.07(+0.69%) |
Nov 13, 2013 | 10.08 | 10.22 | 10.02 | 10.20 | 0 | +0.08(+0.83%) |
Nov 12, 2013 | 10.13 | 10.25 | 10.08 | 10.11 | 0 | -0.08(-0.76%) |
Nov 11, 2013 | 10.18 | 10.29 | 9.986 | 10.19 | 0 | -0.07(-0.69%) |
Nov 08, 2013 | 10.22 | 10.31 | 10.10 | 10.26 | 0 | -0.01(-0.14%) |
Nov 07, 2013 | 10.27 | 10.39 | 10.27 | 10.27 | 149,283 | +0.01(+0.07%) |
Nov 06, 2013 | 10.24 | 10.34 | 10.23 | 10.27 | 245,353 | +0.03(+0.28%) |
Nov 05, 2013 | 10.27 | 10.40 | 10.15 | 10.24 | 0 | -0.16(-1.56%) |
Nov 04, 2013 | 9.986 | 10.48 | 9.972 | 10.40 | 405,092 | -0.24(-2.25%) |
Nov 01, 2013 | 10.61 | 10.70 | 10.51 | 10.64 | 0 | -0.02(-0.20%) |
Oct 31, 2013 | 10.72 | 10.72 | 10.48 | 10.66 | 0 | -0.06(-0.59%) |
Oct 30, 2013 | 11.11 | 11.11 | 10.65 | 10.72 | 228,791 | -0.47(-4.21%) |
Oct 29, 2013 | 12.09 | 12.09 | 10.99 | 11.20 | 0 | -0.94(-7.71%) |
Oct 28, 2013 | 12.11 | 12.17 | 12.07 | 12.13 | 0 | -0.03(-0.23%) |
Oct 25, 2013 | 12.14 | 12.17 | 12.06 | 12.16 | 0 | -0.01(-0.06%) |
Oct 24, 2013 | 12.10 | 12.17 | 11.92 | 12.17 | 38,171 | +0.08(+0.64%) |
Oct 23, 2013 | 11.97 | 12.12 | 11.96 | 12.09 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 12.12 | 12.12 | 11.96 | 12.09 | 25,216 | +0.01(+0.06%) |
Oct 21, 2013 | 12.06 | 12.09 | 11.96 | 12.08 | 102,577 | +0.02(+0.17%) |
Oct 18, 2013 | 12.11 | 12.11 | 11.96 | 12.06 | 37,376 | +0.04(+0.35%) |
Oct 17, 2013 | 11.98 | 12.03 | 11.95 | 12.02 | 85,029 | +0.03(+0.23%) |
Oct 16, 2013 | 11.93 | 12.03 | 11.87 | 11.99 | 29,093 | +0.08(+0.65%) |
Oct 15, 2013 | 11.95 | 11.95 | 11.73 | 11.91 | 35,147 | -0.09(-0.76%) |
Oct 14, 2013 | 11.45 | 12.06 | 11.37 | 12.00 | 79,636 | +0.53(+4.66%) |
Oct 11, 2013 | 11.55 | 11.58 | 11.35 | 11.47 | 0 | -0.19(-1.63%) |
Oct 10, 2013 | 11.27 | 11.76 | 11.27 | 11.66 | 44,814 | +0.41(+3.62%) |
Oct 09, 2013 | 11.17 | 11.28 | 11.04 | 11.25 | 54,402 | +0.01(+0.06%) |
Oct 08, 2013 | 11.55 | 11.60 | 11.05 | 11.24 | 80,646 | -0.37(-3.15%) |
Oct 07, 2013 | 11.79 | 11.85 | 11.56 | 11.61 | 0 | -0.35(-2.94%) |
Oct 04, 2013 | 11.84 | 12.05 | 11.84 | 11.96 | 0 | +0.11(+0.89%) |
Oct 03, 2013 | 11.86 | 11.94 | 11.72 | 11.86 | 0 | +0.01(+0.12%) |
Oct 02, 2013 | 11.79 | 11.86 | 11.75 | 11.84 | 39,259 | -0.01(-0.12%) |