Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.44 | 10.57 | 10.57 | 10.57 | 80,045 | +0.15(+1.48%) |
Dec 30, 2013 | 10.51 | 10.51 | 10.31 | 10.41 | 66,673 | -0.08(-0.76%) |
Dec 27, 2013 | 10.59 | 10.59 | 10.38 | 10.49 | 32,027 | -0.10(-0.90%) |
Dec 26, 2013 | 10.49 | 10.61 | 10.49 | 10.59 | 55,091 | +0.07(+0.71%) |
Dec 24, 2013 | 10.67 | 10.67 | 10.49 | 10.51 | 31,170 | -0.11(-1.00%) |
Dec 23, 2013 | 10.67 | 10.67 | 10.40 | 10.62 | 82,239 | -0.11(-0.99%) |
Dec 20, 2013 | 10.09 | 10.73 | 10.09 | 10.73 | 1,116,965 | +0.35(+3.32%) |
Dec 19, 2013 | 10.47 | 10.51 | 10.22 | 10.38 | 66,738 | -0.13(-1.21%) |
Dec 18, 2013 | 10.49 | 10.51 | 10.46 | 10.51 | 119,165 | +0.02(+0.20%) |
Dec 17, 2013 | 10.51 | 10.52 | 10.48 | 10.49 | 145,650 | -0.02(-0.20%) |
Dec 16, 2013 | 10.51 | 10.53 | 10.32 | 10.51 | 48,290 | +0.02(+0.15%) |
Dec 13, 2013 | 10.51 | 10.52 | 10.40 | 10.49 | 47,287 | -0.02(-0.15%) |
Dec 12, 2013 | 10.51 | 10.53 | 10.42 | 10.51 | 58,022 | +0.11(+1.07%) |
Dec 11, 2013 | 10.35 | 10.54 | 10.35 | 10.40 | 77,440 | +0.05(+0.51%) |
Dec 10, 2013 | 10.46 | 10.46 | 10.30 | 10.34 | 52,720 | -0.10(-0.97%) |
Dec 09, 2013 | 10.55 | 10.57 | 10.35 | 10.44 | 51,771 | -0.07(-0.66%) |
Dec 06, 2013 | 10.37 | 10.57 | 10.25 | 10.51 | 0 | -0.03(-0.25%) |
Dec 05, 2013 | 10.51 | 10.56 | 10.43 | 10.54 | 0 | +0.03(+0.30%) |
Dec 04, 2013 | 10.54 | 10.57 | 10.49 | 10.51 | 0 | -0.06(-0.55%) |
Dec 03, 2013 | 10.56 | 10.57 | 10.44 | 10.57 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 10.52 | 10.57 | 10.43 | 10.57 | 0 | +0.01(+0.05%) |
Nov 29, 2013 | 10.54 | 10.59 | 10.46 | 10.56 | 0 | +0.05(+0.51%) |
Nov 27, 2013 | 10.39 | 10.51 | 10.38 | 10.51 | 0 | +0.14(+1.33%) |
Nov 26, 2013 | 10.37 | 10.54 | 10.35 | 10.37 | 0 | +0.02(+0.15%) |
Nov 25, 2013 | 10.25 | 10.36 | 10.14 | 10.35 | 0 | +0.05(+0.52%) |
Nov 22, 2013 | 10.19 | 10.30 | 10.19 | 10.30 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 10.17 | 10.30 | 10.05 | 10.30 | 0 | +0.13(+1.31%) |
Nov 20, 2013 | 10.17 | 10.19 | 9.966 | 10.17 | 0 | -0.02(-0.21%) |
Nov 19, 2013 | 10.13 | 10.25 | 10.09 | 10.19 | 0 | +0.10(+1.00%) |
Nov 18, 2013 | 10.14 | 10.18 | 10.09 | 10.09 | 0 | -0.03(-0.26%) |
Nov 15, 2013 | 10.20 | 10.25 | 10.08 | 10.11 | 0 | -0.08(-0.78%) |
Nov 14, 2013 | 10.22 | 10.30 | 10.09 | 10.19 | 0 | +0.11(+1.05%) |
Nov 12, 2013 | 10.30 | 10.31 | 9.987 | 10.09 | 0 | -0.21(-2.06%) |
Nov 11, 2013 | 10.25 | 10.36 | 10.11 | 10.30 | 0 | -0.05(-0.46%) |
Nov 08, 2013 | 9.902 | 10.35 | 9.902 | 10.35 | 0 | +0.42(+4.28%) |
Nov 07, 2013 | 10.23 | 10.27 | 9.817 | 9.923 | 0 | -0.28(-2.71%) |
Nov 06, 2013 | 10.14 | 10.27 | 9.971 | 10.20 | 0 | +0.11(+1.05%) |
Nov 05, 2013 | 10.27 | 10.27 | 10.06 | 10.09 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 10.58 | 10.58 | 10.06 | 10.09 | 0 | +0.01(+0.05%) |
Nov 01, 2013 | 10.02 | 10.31 | 10.01 | 10.09 | 0 | +0.08(+0.80%) |
Oct 31, 2013 | 10.16 | 10.18 | 10.01 | 10.01 | 0 | -0.16(-1.57%) |
Oct 30, 2013 | 10.30 | 10.46 | 10.03 | 10.17 | 0 | -0.24(-2.30%) |
Oct 29, 2013 | 10.34 | 10.46 | 10.31 | 10.41 | 0 | +0.13(+1.24%) |
Oct 28, 2013 | 10.32 | 10.62 | 10.25 | 10.28 | 0 | +0.06(+0.62%) |
Oct 25, 2013 | 10.16 | 10.30 | 10.16 | 10.22 | 0 | +0.07(+0.68%) |
Oct 24, 2013 | 10.09 | 10.35 | 10.09 | 10.15 | 0 | -0.07(-0.73%) |
Oct 23, 2013 | 10.23 | 10.30 | 10.05 | 10.22 | 0 | +0.07(+0.73%) |
Oct 22, 2013 | 10.09 | 10.18 | 9.955 | 10.15 | 0 | -0.05(-0.52%) |
Oct 21, 2013 | 9.929 | 10.30 | 9.929 | 10.20 | 0 | +0.31(+3.11%) |
Oct 18, 2013 | 9.823 | 10.22 | 9.817 | 9.892 | 209,713 | -0.08(-0.80%) |
Oct 17, 2013 | 9.823 | 10.03 | 9.823 | 9.971 | 0 | +0.38(+3.99%) |
Oct 16, 2013 | 9.690 | 10.03 | 9.584 | 9.589 | 0 | -0.08(-0.82%) |
Oct 15, 2013 | 9.817 | 9.902 | 9.584 | 9.669 | 0 | -0.16(-1.67%) |
Oct 14, 2013 | 9.716 | 9.838 | 9.600 | 9.833 | 0 | +0.06(+0.65%) |
Oct 11, 2013 | 9.716 | 9.929 | 9.711 | 9.769 | 0 | -0.05(-0.54%) |
Oct 10, 2013 | 9.876 | 10.00 | 9.796 | 9.823 | 0 | -0.03(-0.27%) |
Oct 09, 2013 | 9.876 | 9.929 | 9.743 | 9.849 | 0 | +0.14(+1.48%) |
Oct 08, 2013 | 9.955 | 9.955 | 9.706 | 9.706 | 0 | -0.02(-0.16%) |
Oct 07, 2013 | 9.589 | 9.844 | 9.562 | 9.722 | 0 | +0.19(+2.01%) |
Oct 04, 2013 | 9.955 | 9.955 | 9.531 | 9.531 | 0 | -0.16(-1.64%) |
Oct 03, 2013 | 9.987 | 10.02 | 9.509 | 9.690 | 0 | -0.25(-2.51%) |
Oct 02, 2013 | 10.01 | 10.06 | 9.844 | 9.939 | 0 | -0.12(-1.21%) |