Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.08 | 11.14 | 11.14 | 11.14 | 230,938 | +0.04(+0.37%) |
Dec 30, 2013 | 11.22 | 11.23 | 11.10 | 11.10 | 339,231 | +0.04(+0.33%) |
Dec 27, 2013 | 11.20 | 11.23 | 11.03 | 11.07 | 351,940 | +0.17(+1.61%) |
Dec 26, 2013 | 10.89 | 10.92 | 10.81 | 10.89 | 269,689 | +0.08(+0.75%) |
Dec 24, 2013 | 10.77 | 10.86 | 10.77 | 10.81 | 87,781 | +0.02(+0.15%) |
Dec 23, 2013 | 10.87 | 10.90 | 10.71 | 10.79 | 257,195 | -0.01(-0.07%) |
Dec 20, 2013 | 10.97 | 10.99 | 10.78 | 10.80 | 532,724 | +0.06(+0.53%) |
Dec 19, 2013 | 10.79 | 10.81 | 10.67 | 10.75 | 386,181 | +0.17(+1.62%) |
Dec 18, 2013 | 10.31 | 10.58 | 10.31 | 10.57 | 557,433 | +0.42(+4.09%) |
Dec 17, 2013 | 10.20 | 10.22 | 10.04 | 10.16 | 426,783 | -0.09(-0.87%) |
Dec 16, 2013 | 10.27 | 10.32 | 10.23 | 10.25 | 340,994 | -0.03(-0.32%) |
Dec 13, 2013 | 10.29 | 10.30 | 10.18 | 10.28 | 295,921 | -0.11(-1.02%) |
Dec 12, 2013 | 10.36 | 10.44 | 10.31 | 10.39 | 819,724 | +0.42(+4.16%) |
Dec 11, 2013 | 10.02 | 10.08 | 9.948 | 9.972 | 1,066,994 | -0.06(-0.57%) |
Dec 10, 2013 | 9.972 | 10.09 | 9.964 | 10.03 | 507,951 | +0.25(+2.58%) |
Dec 09, 2013 | 9.818 | 9.850 | 9.704 | 9.777 | 654,280 | -0.03(-0.33%) |
Dec 06, 2013 | 9.622 | 9.826 | 9.606 | 9.810 | 0 | +0.54(+5.79%) |
Dec 05, 2013 | 9.484 | 9.525 | 9.252 | 9.272 | 0 | -0.04(-0.44%) |
Dec 04, 2013 | 9.289 | 9.370 | 9.240 | 9.313 | 0 | -0.15(-1.63%) |
Dec 03, 2013 | 9.362 | 9.492 | 9.321 | 9.468 | 0 | +0.12(+1.31%) |
Dec 02, 2013 | 9.232 | 9.484 | 9.191 | 9.346 | 0 | +0.02(+0.17%) |
Nov 29, 2013 | 9.329 | 9.341 | 9.289 | 9.329 | 0 | -0.02(-0.17%) |
Nov 27, 2013 | 9.207 | 9.362 | 9.207 | 9.346 | 0 | +0.12(+1.32%) |
Nov 26, 2013 | 9.158 | 9.337 | 9.142 | 9.223 | 0 | +0.11(+1.25%) |
Nov 25, 2013 | 8.938 | 9.146 | 8.930 | 9.109 | 0 | +0.20(+2.19%) |
Nov 22, 2013 | 8.995 | 9.012 | 8.857 | 8.914 | 0 | -0.15(-1.62%) |
Nov 21, 2013 | 8.882 | 9.109 | 8.808 | 9.061 | 0 | +0.43(+5.00%) |
Nov 20, 2013 | 8.678 | 8.719 | 8.597 | 8.629 | 0 | +0.02(+0.28%) |
Nov 19, 2013 | 8.629 | 8.686 | 8.572 | 8.605 | 0 | -0.09(-1.03%) |
Nov 18, 2013 | 8.719 | 8.816 | 8.694 | 8.694 | 0 | -0.04(-0.42%) |
Nov 15, 2013 | 8.719 | 8.792 | 8.719 | 8.731 | 0 | +0.13(+1.47%) |
Nov 14, 2013 | 8.613 | 8.654 | 8.556 | 8.605 | 287,055 | +0.01(+0.09%) |
Nov 12, 2013 | 8.588 | 8.629 | 8.507 | 8.597 | 0 | +0.09(+1.05%) |
Nov 11, 2013 | 8.548 | 8.637 | 8.499 | 8.507 | 0 | +0.14(+1.65%) |
Nov 08, 2013 | 8.271 | 8.426 | 8.255 | 8.369 | 0 | +0.07(+0.78%) |
Nov 07, 2013 | 8.247 | 8.361 | 8.238 | 8.304 | 0 | +0.04(+0.49%) |
Nov 06, 2013 | 8.344 | 8.397 | 8.255 | 8.263 | 0 | -0.05(-0.59%) |
Nov 05, 2013 | 8.165 | 8.393 | 8.157 | 8.312 | 608,267 | -0.02(-0.29%) |
Nov 04, 2013 | 8.344 | 8.430 | 8.320 | 8.336 | 0 | -0.06(-0.68%) |
Nov 01, 2013 | 8.401 | 8.401 | 8.304 | 8.393 | 0 | +0.02(+0.19%) |
Oct 31, 2013 | 8.263 | 8.377 | 8.222 | 8.377 | 288,320 | +0.11(+1.38%) |
Oct 30, 2013 | 8.214 | 8.295 | 8.165 | 8.263 | 465,740 | +0.07(+0.89%) |
Oct 29, 2013 | 8.173 | 8.255 | 8.108 | 8.190 | 0 | -0.02(-0.20%) |
Oct 28, 2013 | 8.181 | 8.234 | 8.063 | 8.206 | 0 | -0.16(-1.95%) |
Oct 25, 2013 | 8.434 | 8.474 | 8.279 | 8.369 | 0 | -0.07(-0.87%) |
Oct 24, 2013 | 8.352 | 8.637 | 8.198 | 8.442 | 0 | +0.92(+12.23%) |
Oct 23, 2013 | 7.701 | 7.758 | 7.457 | 7.522 | 1,052,034 | -0.14(-1.81%) |
Oct 22, 2013 | 7.310 | 7.823 | 7.270 | 7.660 | 0 | +0.38(+5.26%) |
Oct 21, 2013 | 7.310 | 7.384 | 7.245 | 7.278 | 0 | +0.01(+0.11%) |
Oct 18, 2013 | 7.245 | 7.278 | 7.131 | 7.270 | 759,953 | +0.06(+0.79%) |
Oct 17, 2013 | 7.449 | 7.457 | 7.156 | 7.213 | 1,794,672 | -0.11(-1.56%) |
Oct 16, 2013 | 7.416 | 7.449 | 7.318 | 7.327 | 941,882 | -0.22(-2.91%) |
Oct 15, 2013 | 7.546 | 7.603 | 7.515 | 7.546 | 0 | -0.15(-1.90%) |
Oct 14, 2013 | 7.571 | 7.693 | 7.555 | 7.693 | 266,644 | -0.02(-0.21%) |
Oct 11, 2013 | 7.579 | 7.726 | 7.572 | 7.709 | 0 | +0.15(+2.05%) |
Oct 10, 2013 | 7.498 | 7.612 | 7.489 | 7.555 | 0 | +0.11(+1.42%) |
Oct 09, 2013 | 7.441 | 7.473 | 7.351 | 7.449 | 0 | -0.05(-0.71%) |
Oct 08, 2013 | 7.489 | 7.546 | 7.473 | 7.502 | 0 | +0.07(+0.93%) |
Oct 07, 2013 | 7.416 | 7.441 | 7.384 | 7.432 | 197,508 | -0.06(-0.76%) |
Oct 04, 2013 | 7.384 | 7.498 | 7.359 | 7.489 | 390,406 | +0.14(+1.88%) |
Oct 03, 2013 | 7.359 | 7.392 | 7.245 | 7.351 | 0 | +0.11(+1.57%) |
Oct 02, 2013 | 7.205 | 7.286 | 7.205 | 7.237 | 0 | +0.11(+1.60%) |