Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.23 | 11.30 | 11.30 | 11.30 | 2,071,066 | +0.07(+0.67%) |
Dec 30, 2013 | 11.14 | 11.22 | 11.11 | 11.22 | 2,266,559 | +0.10(+0.88%) |
Dec 27, 2013 | 11.18 | 11.25 | 11.10 | 11.12 | 3,830,204 | -0.12(-1.10%) |
Dec 26, 2013 | 11.22 | 11.27 | 11.19 | 11.25 | 1,749,302 | +0.08(+0.74%) |
Dec 24, 2013 | 11.17 | 11.19 | 11.14 | 11.17 | 1,701,003 | +0.07(+0.68%) |
Dec 23, 2013 | 11.10 | 11.17 | 11.03 | 11.09 | 2,963,751 | +0.08(+0.70%) |
Dec 20, 2013 | 11.01 | 11.09 | 10.97 | 11.01 | 3,723,763 | +0.02(+0.19%) |
Dec 19, 2013 | 10.85 | 11.03 | 10.77 | 10.99 | 2,704,108 | +0.13(+1.17%) |
Dec 18, 2013 | 10.70 | 10.92 | 10.70 | 10.87 | 4,388,406 | +0.14(+1.28%) |
Dec 17, 2013 | 10.74 | 10.77 | 10.68 | 10.73 | 2,681,232 | -0.04(-0.34%) |
Dec 16, 2013 | 10.73 | 10.80 | 10.70 | 10.77 | 5,114,996 | +0.06(+0.58%) |
Dec 13, 2013 | 10.65 | 10.74 | 10.55 | 10.70 | 3,957,225 | +0.05(+0.49%) |
Dec 12, 2013 | 10.55 | 10.67 | 10.52 | 10.65 | 3,372,613 | +0.06(+0.54%) |
Dec 11, 2013 | 10.70 | 10.70 | 10.55 | 10.59 | 4,063,612 | -0.10(-0.94%) |
Dec 10, 2013 | 10.65 | 10.73 | 10.64 | 10.70 | 2,785,822 | -0.00(-0.02%) |
Dec 09, 2013 | 10.70 | 10.73 | 10.56 | 10.70 | 3,764,423 | +0.01(+0.05%) |
Dec 06, 2013 | 10.54 | 10.70 | 10.50 | 10.69 | 3,984,879 | +0.09(+0.88%) |
Dec 05, 2013 | 10.50 | 10.61 | 10.41 | 10.60 | 6,818,548 | +0.12(+1.18%) |
Dec 04, 2013 | 10.54 | 10.54 | 10.34 | 10.48 | 5,949,226 | -0.12(-1.10%) |
Dec 03, 2013 | 10.57 | 10.65 | 10.55 | 10.59 | 5,180,530 | -0.05(-0.44%) |
Dec 02, 2013 | 10.61 | 10.65 | 10.53 | 10.64 | 3,501,018 | -0.05(-0.51%) |
Nov 29, 2013 | 10.62 | 10.77 | 10.61 | 10.69 | 1,032,022 | +0.02(+0.22%) |
Nov 27, 2013 | 10.95 | 10.98 | 10.67 | 10.67 | 3,946,032 | -0.34(-3.10%) |
Nov 26, 2013 | 11.01 | 11.07 | 10.96 | 11.01 | 2,510,741 | +0.03(+0.26%) |
Nov 25, 2013 | 10.85 | 11.00 | 10.82 | 10.98 | 1,753,733 | +0.08(+0.74%) |
Nov 22, 2013 | 10.84 | 10.93 | 10.77 | 10.90 | 1,591,860 | +0.06(+0.57%) |
Nov 21, 2013 | 10.87 | 10.91 | 10.81 | 10.84 | 2,322,087 | -0.04(-0.40%) |
Nov 20, 2013 | 10.89 | 10.91 | 10.81 | 10.88 | 4,303,259 | -0.02(-0.14%) |
Nov 19, 2013 | 11.07 | 11.10 | 10.88 | 10.90 | 2,525,382 | -0.20(-1.82%) |
Nov 18, 2013 | 11.22 | 11.24 | 11.07 | 11.10 | 1,951,082 | -0.10(-0.92%) |
Nov 15, 2013 | 11.16 | 11.21 | 11.11 | 11.21 | 1,746,793 | +0.05(+0.46%) |
Nov 14, 2013 | 11.11 | 11.18 | 11.03 | 11.15 | 2,854,066 | +0.00(+0.00%) |
Nov 13, 2013 | 11.23 | 11.25 | 11.11 | 11.15 | 1,907,043 | +0.03(+0.27%) |
Nov 12, 2013 | 11.13 | 11.16 | 11.09 | 11.12 | 1,574,871 | -0.02(-0.14%) |
Nov 11, 2013 | 11.16 | 11.19 | 11.11 | 11.14 | 1,270,178 | -0.02(-0.18%) |
Nov 08, 2013 | 11.19 | 11.22 | 11.07 | 11.16 | 2,429,541 | -0.12(-1.06%) |
Nov 07, 2013 | 11.42 | 11.42 | 11.26 | 11.28 | 3,207,165 | -0.11(-0.96%) |
Nov 06, 2013 | 11.11 | 11.40 | 11.11 | 11.39 | 4,662,343 | +0.28(+2.50%) |
Nov 05, 2013 | 11.07 | 11.11 | 11.01 | 11.11 | 5,707,873 | -0.02(-0.18%) |
Nov 04, 2013 | 11.05 | 11.14 | 11.02 | 11.13 | 3,627,392 | +0.05(+0.46%) |
Nov 01, 2013 | 11.07 | 11.11 | 11.03 | 11.08 | 2,634,147 | +0.02(+0.14%) |
Oct 31, 2013 | 10.95 | 11.08 | 10.92 | 11.06 | 6,719,757 | +0.16(+1.50%) |
Oct 30, 2013 | 10.89 | 10.92 | 10.86 | 10.90 | 2,300,803 | +0.01(+0.12%) |
Oct 29, 2013 | 10.86 | 10.92 | 10.81 | 10.89 | 2,499,166 | +0.06(+0.52%) |
Oct 28, 2013 | 10.83 | 10.89 | 10.80 | 10.83 | 1,831,931 | +0.03(+0.24%) |
Oct 25, 2013 | 10.85 | 10.85 | 10.71 | 10.81 | 2,410,937 | -0.05(-0.47%) |
Oct 24, 2013 | 10.77 | 10.88 | 10.76 | 10.86 | 2,636,354 | +0.11(+1.02%) |
Oct 23, 2013 | 10.81 | 10.85 | 10.74 | 10.75 | 2,834,592 | -0.11(-1.01%) |
Oct 22, 2013 | 10.84 | 10.92 | 10.79 | 10.86 | 1,757,850 | +0.07(+0.69%) |
Oct 21, 2013 | 10.73 | 10.78 | 10.68 | 10.78 | 3,307,570 | +0.04(+0.33%) |
Oct 18, 2013 | 10.66 | 10.80 | 10.64 | 10.75 | 2,867,610 | +0.12(+1.10%) |
Oct 17, 2013 | 10.56 | 10.66 | 10.51 | 10.63 | 3,657,062 | +0.06(+0.60%) |
Oct 16, 2013 | 10.49 | 10.57 | 10.48 | 10.57 | 1,774,944 | +0.11(+1.10%) |
Oct 15, 2013 | 10.55 | 10.58 | 10.39 | 10.45 | 2,618,410 | -0.05(-0.49%) |
Oct 14, 2013 | 10.53 | 10.55 | 10.47 | 10.50 | 1,718,777 | -0.08(-0.72%) |
Oct 11, 2013 | 10.53 | 10.61 | 10.48 | 10.58 | 1,596,573 | +0.10(+0.92%) |
Oct 10, 2013 | 10.43 | 10.51 | 10.43 | 10.48 | 2,309,944 | +0.10(+0.98%) |
Oct 09, 2013 | 10.39 | 10.48 | 10.37 | 10.38 | 5,822,666 | -0.02(-0.17%) |
Oct 08, 2013 | 10.43 | 10.51 | 10.35 | 10.40 | 3,027,555 | -0.05(-0.44%) |
Oct 07, 2013 | 10.33 | 10.51 | 10.31 | 10.45 | 6,116,206 | +0.06(+0.56%) |
Oct 04, 2013 | 10.41 | 10.47 | 10.34 | 10.39 | 3,580,107 | -0.03(-0.32%) |
Oct 03, 2013 | 10.51 | 10.51 | 10.41 | 10.42 | 4,931,405 | -0.08(-0.75%) |
Oct 02, 2013 | 10.46 | 10.54 | 10.38 | 10.50 | 6,718,463 | +0.02(+0.17%) |