Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.87 | 10.99 | 10.99 | 10.99 | 101,735 | +0.08(+0.75%) |
Dec 30, 2013 | 11.24 | 11.25 | 10.86 | 10.91 | 104,231 | -0.29(-2.61%) |
Dec 27, 2013 | 11.27 | 11.46 | 11.16 | 11.20 | 96,878 | -0.01(-0.10%) |
Dec 26, 2013 | 11.63 | 11.63 | 11.17 | 11.21 | 150,334 | -0.33(-2.89%) |
Dec 24, 2013 | 11.60 | 11.70 | 11.17 | 11.55 | 141,553 | +0.05(+0.47%) |
Dec 23, 2013 | 11.61 | 11.83 | 11.43 | 11.49 | 142,165 | -0.03(-0.27%) |
Dec 20, 2013 | 11.25 | 11.55 | 11.20 | 11.52 | 821,555 | +0.34(+3.05%) |
Dec 19, 2013 | 11.40 | 11.55 | 11.07 | 11.18 | 168,650 | -0.13(-1.17%) |
Dec 18, 2013 | 11.02 | 11.37 | 10.86 | 11.31 | 151,941 | +0.34(+3.11%) |
Dec 17, 2013 | 10.48 | 11.00 | 10.47 | 10.97 | 234,972 | +0.52(+4.97%) |
Dec 16, 2013 | 10.40 | 10.61 | 10.28 | 10.45 | 218,690 | +0.15(+1.51%) |
Dec 13, 2013 | 10.29 | 10.33 | 10.13 | 10.30 | 172,607 | +0.07(+0.68%) |
Dec 12, 2013 | 10.07 | 10.31 | 9.980 | 10.23 | 155,401 | +0.19(+1.93%) |
Dec 11, 2013 | 10.03 | 10.08 | 9.933 | 10.03 | 209,252 | +0.11(+1.09%) |
Dec 10, 2013 | 9.763 | 10.08 | 9.623 | 9.925 | 163,810 | +0.16(+1.67%) |
Dec 09, 2013 | 10.17 | 10.22 | 9.647 | 9.763 | 175,658 | -0.36(-3.52%) |
Dec 06, 2013 | 9.747 | 10.18 | 9.685 | 10.12 | 0 | +0.49(+5.07%) |
Dec 05, 2013 | 9.592 | 9.716 | 9.344 | 9.631 | 0 | +0.05(+0.49%) |
Dec 04, 2013 | 9.654 | 9.685 | 9.414 | 9.584 | 0 | -0.08(-0.80%) |
Dec 03, 2013 | 9.499 | 9.693 | 9.460 | 9.662 | 0 | +0.13(+1.38%) |
Dec 02, 2013 | 9.747 | 9.801 | 9.468 | 9.530 | 0 | -0.22(-2.23%) |
Nov 29, 2013 | 9.786 | 9.832 | 9.693 | 9.747 | 0 | +0.04(+0.40%) |
Nov 27, 2013 | 9.615 | 9.762 | 9.584 | 9.708 | 0 | +0.12(+1.29%) |
Nov 26, 2013 | 9.538 | 9.666 | 9.507 | 9.584 | 0 | +0.10(+1.06%) |
Nov 25, 2013 | 9.437 | 9.591 | 9.344 | 9.483 | 172,905 | +0.17(+1.83%) |
Nov 22, 2013 | 9.119 | 9.452 | 9.072 | 9.313 | 0 | +0.32(+3.53%) |
Nov 21, 2013 | 8.638 | 9.166 | 8.537 | 8.995 | 242,891 | +0.35(+4.04%) |
Nov 20, 2013 | 8.607 | 8.877 | 8.452 | 8.646 | 0 | +0.13(+1.55%) |
Nov 19, 2013 | 8.638 | 8.801 | 8.452 | 8.514 | 264,199 | -0.15(-1.70%) |
Nov 18, 2013 | 8.948 | 9.181 | 8.615 | 8.662 | 0 | -0.29(-3.21%) |
Nov 15, 2013 | 9.003 | 9.010 | 8.624 | 8.948 | 0 | -0.07(-0.77%) |
Nov 14, 2013 | 9.414 | 9.460 | 8.910 | 9.018 | 0 | -0.36(-3.80%) |
Nov 13, 2013 | 10.86 | 10.89 | 8.770 | 9.375 | 0 | -2.13(-18.53%) |
Nov 12, 2013 | 11.55 | 11.61 | 11.40 | 11.51 | 0 | -0.05(-0.47%) |
Nov 11, 2013 | 11.69 | 11.70 | 11.52 | 11.56 | 0 | -0.09(-0.80%) |
Nov 08, 2013 | 11.41 | 11.70 | 11.41 | 11.65 | 0 | +0.26(+2.31%) |
Nov 07, 2013 | 11.65 | 11.75 | 11.33 | 11.39 | 112,600 | -0.19(-1.67%) |
Nov 06, 2013 | 11.93 | 11.95 | 11.58 | 11.58 | 113,807 | -0.35(-2.92%) |
Nov 05, 2013 | 11.51 | 12.08 | 11.50 | 11.93 | 0 | +0.44(+3.85%) |
Nov 04, 2013 | 11.64 | 11.67 | 11.34 | 11.49 | 170,167 | -0.12(-1.07%) |
Nov 01, 2013 | 11.63 | 11.83 | 11.47 | 11.62 | 0 | -0.05(-0.40%) |
Oct 31, 2013 | 12.06 | 12.07 | 11.57 | 11.66 | 0 | -0.36(-2.97%) |
Oct 30, 2013 | 12.22 | 12.38 | 12.02 | 12.02 | 80,190 | -0.19(-1.59%) |
Oct 29, 2013 | 12.26 | 12.32 | 12.14 | 12.21 | 0 | +0.02(+0.13%) |
Oct 28, 2013 | 12.07 | 12.24 | 12.07 | 12.20 | 0 | +0.18(+1.48%) |
Oct 25, 2013 | 12.38 | 12.45 | 11.95 | 12.02 | 0 | -0.25(-2.02%) |
Oct 24, 2013 | 12.17 | 12.30 | 11.99 | 12.27 | 58,674 | +0.15(+1.22%) |
Oct 23, 2013 | 11.93 | 12.21 | 11.83 | 12.12 | 0 | +0.08(+0.64%) |
Oct 22, 2013 | 12.47 | 12.55 | 11.99 | 12.04 | 178,585 | -0.34(-2.75%) |
Oct 21, 2013 | 13.03 | 13.04 | 12.32 | 12.38 | 228,872 | -0.67(-5.11%) |
Oct 18, 2013 | 12.74 | 13.06 | 12.59 | 13.05 | 194,509 | +0.43(+3.38%) |
Oct 17, 2013 | 12.21 | 12.77 | 12.18 | 12.62 | 123,392 | +0.40(+3.23%) |
Oct 16, 2013 | 12.32 | 12.32 | 12.07 | 12.23 | 133,546 | +0.02(+0.19%) |
Oct 15, 2013 | 12.03 | 12.27 | 11.96 | 12.21 | 217,841 | +0.16(+1.35%) |
Oct 14, 2013 | 12.34 | 12.44 | 11.73 | 12.04 | 349,885 | -0.55(-4.37%) |
Oct 11, 2013 | 11.94 | 12.69 | 11.93 | 12.59 | 0 | +0.66(+5.52%) |
Oct 10, 2013 | 11.98 | 12.05 | 11.80 | 11.93 | 129,846 | +0.15(+1.25%) |
Oct 09, 2013 | 11.48 | 11.82 | 11.47 | 11.79 | 0 | +0.40(+3.47%) |
Oct 08, 2013 | 11.38 | 11.55 | 11.27 | 11.39 | 179,295 | +0.02(+0.14%) |
Oct 07, 2013 | 11.13 | 11.50 | 11.10 | 11.38 | 0 | +0.17(+1.52%) |
Oct 04, 2013 | 11.20 | 11.32 | 11.12 | 11.20 | 0 | +0.09(+0.77%) |
Oct 03, 2013 | 11.45 | 11.52 | 10.96 | 11.12 | 0 | -0.32(-2.78%) |
Oct 02, 2013 | 11.59 | 11.62 | 11.42 | 11.44 | 157,981 | -0.16(-1.40%) |