Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.34 | 10.28 | 10.28 | 10.28 | 13,213 | +0.04(+0.39%) |
Dec 30, 2013 | 10.25 | 10.42 | 10.24 | 10.24 | 4,563 | -0.02(-0.16%) |
Dec 27, 2013 | 10.23 | 10.40 | 10.23 | 10.26 | 1,124 | -0.13(-1.24%) |
Dec 26, 2013 | 10.27 | 10.42 | 10.27 | 10.39 | 124,828 | +0.14(+1.41%) |
Dec 24, 2013 | 10.24 | 10.24 | 10.24 | 10.24 | 203 | -0.09(-0.85%) |
Dec 23, 2013 | 10.12 | 10.33 | 10.12 | 10.33 | 12,875 | +0.02(+0.23%) |
Dec 20, 2013 | 10.32 | 10.33 | 10.15 | 10.31 | 36,270 | -0.01(-0.08%) |
Dec 19, 2013 | 10.14 | 10.33 | 10.13 | 10.32 | 10,639 | +0.13(+1.26%) |
Dec 18, 2013 | 10.16 | 10.24 | 10.16 | 10.19 | 811 | +0.03(+0.32%) |
Dec 17, 2013 | 10.25 | 10.33 | 10.14 | 10.16 | 5,243 | -0.18(-1.71%) |
Dec 16, 2013 | 10.13 | 10.34 | 10.13 | 10.33 | 7,686 | +0.01(+0.08%) |
Dec 13, 2013 | 10.34 | 10.34 | 10.17 | 10.32 | 2,460 | +0.01(+0.08%) |
Dec 12, 2013 | 10.20 | 10.34 | 10.20 | 10.32 | 2,019 | +0.00(+0.00%) |
Dec 11, 2013 | 10.19 | 10.34 | 10.11 | 10.32 | 14,507 | -0.02(-0.16%) |
Dec 10, 2013 | 10.34 | 10.34 | 10.21 | 10.33 | 3,145 | +0.00(+0.00%) |
Dec 09, 2013 | 10.33 | 10.34 | 10.33 | 10.33 | 921 | -0.01(-0.08%) |
Dec 06, 2013 | 10.21 | 10.34 | 10.19 | 10.34 | 0 | +0.15(+1.49%) |
Dec 05, 2013 | 10.23 | 10.31 | 10.19 | 10.19 | 0 | -0.01(-0.08%) |
Dec 04, 2013 | 10.24 | 10.25 | 10.20 | 10.20 | 0 | +0.01(+0.08%) |
Dec 03, 2013 | 10.19 | 10.20 | 10.16 | 10.19 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 10.19 | 10.23 | 10.18 | 10.19 | 0 | -0.00(-0.00%) |
Nov 29, 2013 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | -0.04(-0.39%) |
Nov 27, 2013 | 10.23 | 10.23 | 10.19 | 10.23 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.05(+0.47%) |
Nov 25, 2013 | 10.15 | 10.24 | 10.15 | 10.18 | 0 | +0.04(+0.39%) |
Nov 22, 2013 | 10.26 | 10.26 | 10.14 | 10.14 | 0 | -0.22(-2.16%) |
Nov 20, 2013 | 10.36 | 10.36 | 10.36 | 10.36 | 1,252 | -0.02(-0.15%) |
Nov 18, 2013 | 10.38 | 10.38 | 10.38 | 10.38 | 1,252 | +0.00(+0.00%) |
Nov 14, 2013 | 10.38 | 10.38 | 10.38 | 10.38 | 250 | +0.24(+2.36%) |
Nov 13, 2013 | 10.18 | 10.18 | 10.13 | 10.14 | 0 | +0.02(+0.24%) |
Nov 12, 2013 | 10.13 | 10.16 | 10.12 | 10.12 | 0 | -0.02(-0.16%) |
Nov 11, 2013 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | -0.02(-0.24%) |
Nov 08, 2013 | 10.14 | 10.16 | 10.14 | 10.16 | 0 | -0.20(-1.93%) |
Nov 07, 2013 | 10.14 | 10.36 | 10.14 | 10.36 | 0 | +0.22(+2.13%) |
Nov 06, 2013 | 10.10 | 10.14 | 10.10 | 10.14 | 0 | -0.24(-2.31%) |
Nov 05, 2013 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 10.12 | 10.38 | 10.38 | 10.38 | 626 | +0.22(+2.20%) |
Oct 31, 2013 | 10.33 | 10.33 | 10.10 | 10.16 | 0 | -0.11(-1.09%) |
Oct 30, 2013 | 10.11 | 10.34 | 10.10 | 10.27 | 0 | +0.06(+0.63%) |
Oct 29, 2013 | 10.34 | 10.41 | 10.10 | 10.20 | 0 | -0.15(-1.46%) |
Oct 28, 2013 | 10.38 | 10.38 | 10.25 | 10.36 | 0 | +0.13(+1.25%) |
Oct 25, 2013 | 10.23 | 10.40 | 10.23 | 10.23 | 0 | -0.02(-0.16%) |
Oct 23, 2013 | 10.24 | 10.24 | 10.24 | 10.24 | 125 | +0.02(+0.23%) |
Oct 22, 2013 | 10.30 | 10.30 | 10.22 | 10.22 | 0 | -0.16(-1.54%) |
Oct 21, 2013 | 10.41 | 10.41 | 10.38 | 10.38 | 0 | +0.15(+1.48%) |
Oct 18, 2013 | 10.40 | 10.41 | 10.23 | 10.23 | 1,495 | -0.07(-0.70%) |
Oct 14, 2013 | 10.30 | 10.30 | 10.30 | 10.30 | 125 | +0.02(+0.15%) |
Oct 10, 2013 | 10.41 | 10.28 | 10.28 | 10.28 | 4,133 | -0.06(-0.54%) |
Oct 09, 2013 | 10.40 | 10.40 | 10.22 | 10.34 | 0 | -0.06(-0.54%) |
Oct 08, 2013 | 10.38 | 10.40 | 10.35 | 10.40 | 0 | +0.02(+0.15%) |
Oct 07, 2013 | 10.37 | 10.40 | 10.37 | 10.38 | 0 | -0.08(-0.76%) |
Oct 04, 2013 | 10.46 | 10.46 | 10.45 | 10.46 | 0 | +0.05(+0.46%) |
Oct 03, 2013 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | -0.03(-0.31%) |
Oct 02, 2013 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | -0.02(-0.15%) |