Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.79 | 11.10 | 11.10 | 11.10 | 298,095 | +0.29(+2.69%) |
Dec 30, 2013 | 11.00 | 11.18 | 10.69 | 10.81 | 685,030 | -0.23(-2.06%) |
Dec 27, 2013 | 11.14 | 11.22 | 10.96 | 11.04 | 305,543 | -0.04(-0.35%) |
Dec 26, 2013 | 11.35 | 11.41 | 11.01 | 11.07 | 312,083 | -0.20(-1.81%) |
Dec 24, 2013 | 11.18 | 11.45 | 11.16 | 11.28 | 111,191 | +0.12(+1.05%) |
Dec 23, 2013 | 11.29 | 11.32 | 11.04 | 11.16 | 353,484 | -0.04(-0.35%) |
Dec 20, 2013 | 11.27 | 11.36 | 11.17 | 11.20 | 407,641 | -0.15(-1.31%) |
Dec 19, 2013 | 11.31 | 11.36 | 11.02 | 11.35 | 275,728 | -0.01(-0.07%) |
Dec 18, 2013 | 11.53 | 11.66 | 11.31 | 11.36 | 320,416 | -0.21(-1.83%) |
Dec 17, 2013 | 11.73 | 11.73 | 11.55 | 11.57 | 149,940 | -0.10(-0.87%) |
Dec 16, 2013 | 11.62 | 11.73 | 11.58 | 11.67 | 234,053 | +0.17(+1.50%) |
Dec 13, 2013 | 11.64 | 11.74 | 11.42 | 11.50 | 157,298 | -0.10(-0.88%) |
Dec 12, 2013 | 11.63 | 11.67 | 11.43 | 11.60 | 430,601 | -0.01(-0.07%) |
Dec 11, 2013 | 11.95 | 11.99 | 11.53 | 11.61 | 598,371 | -0.39(-3.27%) |
Dec 10, 2013 | 11.83 | 12.09 | 11.79 | 12.00 | 336,257 | +0.19(+1.59%) |
Dec 09, 2013 | 12.02 | 12.03 | 11.76 | 11.81 | 176,298 | -0.12(-0.99%) |
Dec 06, 2013 | 11.75 | 12.00 | 11.69 | 11.93 | 0 | +0.25(+2.15%) |
Dec 05, 2013 | 11.71 | 11.80 | 11.64 | 11.68 | 0 | -0.02(-0.20%) |
Dec 04, 2013 | 11.62 | 11.73 | 11.41 | 11.70 | 0 | +0.09(+0.81%) |
Dec 03, 2013 | 11.61 | 11.84 | 11.55 | 11.61 | 0 | +0.02(+0.14%) |
Dec 02, 2013 | 11.69 | 11.84 | 11.57 | 11.59 | 0 | -0.12(-1.01%) |
Nov 29, 2013 | 11.78 | 11.80 | 11.54 | 11.71 | 0 | -0.02(-0.13%) |
Nov 27, 2013 | 11.91 | 11.91 | 11.65 | 11.73 | 0 | -0.17(-1.45%) |
Nov 26, 2013 | 12.00 | 12.03 | 11.76 | 11.90 | 0 | -0.06(-0.53%) |
Nov 25, 2013 | 12.03 | 12.14 | 11.88 | 11.96 | 0 | +0.01(+0.07%) |
Nov 22, 2013 | 11.76 | 12.04 | 11.49 | 11.95 | 0 | +0.55(+4.81%) |
Nov 21, 2013 | 11.31 | 11.68 | 11.17 | 11.40 | 685,162 | +0.15(+1.32%) |
Nov 20, 2013 | 11.13 | 11.32 | 11.02 | 11.25 | 0 | +0.27(+2.50%) |
Nov 19, 2013 | 10.59 | 11.21 | 10.59 | 10.98 | 0 | +0.56(+5.34%) |
Nov 18, 2013 | 10.19 | 10.46 | 10.18 | 10.42 | 0 | +0.28(+2.78%) |
Nov 15, 2013 | 10.31 | 10.32 | 10.11 | 10.14 | 0 | -0.12(-1.15%) |
Nov 14, 2013 | 10.47 | 10.51 | 10.22 | 10.26 | 0 | -0.01(-0.08%) |
Nov 12, 2013 | 10.10 | 10.43 | 10.09 | 10.27 | 0 | +0.18(+1.79%) |
Nov 11, 2013 | 9.890 | 10.17 | 9.827 | 10.09 | 0 | +0.24(+2.39%) |
Nov 08, 2013 | 9.780 | 9.906 | 9.694 | 9.851 | 0 | +0.14(+1.45%) |
Nov 07, 2013 | 9.953 | 9.953 | 9.694 | 9.710 | 0 | -0.18(-1.82%) |
Nov 06, 2013 | 10.02 | 10.04 | 9.812 | 9.890 | 0 | -0.08(-0.79%) |
Nov 05, 2013 | 9.882 | 10.12 | 9.792 | 9.969 | 0 | +0.11(+1.11%) |
Nov 04, 2013 | 9.757 | 9.969 | 9.718 | 9.859 | 0 | +0.09(+0.88%) |
Nov 01, 2013 | 9.757 | 9.804 | 9.592 | 9.773 | 0 | +0.05(+0.56%) |
Oct 31, 2013 | 9.773 | 9.874 | 9.522 | 9.718 | 0 | -0.03(-0.32%) |
Oct 30, 2013 | 9.647 | 9.817 | 9.608 | 9.749 | 0 | +0.07(+0.73%) |
Oct 29, 2013 | 9.314 | 9.678 | 9.314 | 9.678 | 0 | +0.37(+4.00%) |
Oct 28, 2013 | 9.709 | 9.787 | 9.299 | 9.306 | 0 | -0.38(-3.92%) |
Oct 25, 2013 | 9.492 | 10.07 | 9.353 | 9.686 | 0 | +0.59(+6.47%) |
Oct 24, 2013 | 9.764 | 9.884 | 9.074 | 9.097 | 0 | -0.72(-7.34%) |
Oct 23, 2013 | 10.11 | 10.16 | 9.725 | 9.818 | 0 | -0.33(-3.21%) |
Oct 22, 2013 | 10.09 | 10.30 | 10.08 | 10.14 | 0 | +0.05(+0.54%) |
Oct 21, 2013 | 10.01 | 10.15 | 9.957 | 10.09 | 0 | +0.10(+1.01%) |
Oct 18, 2013 | 9.965 | 10.02 | 9.748 | 9.988 | 189,663 | +0.07(+0.70%) |
Oct 17, 2013 | 9.957 | 10.07 | 9.671 | 9.919 | 0 | -0.05(-0.54%) |
Oct 16, 2013 | 10.10 | 10.13 | 9.950 | 9.973 | 0 | -0.09(-0.85%) |
Oct 15, 2013 | 10.07 | 10.14 | 10.02 | 10.06 | 0 | -0.02(-0.15%) |
Oct 14, 2013 | 10.07 | 10.16 | 9.973 | 10.07 | 0 | +0.01(+0.08%) |
Oct 11, 2013 | 9.973 | 10.16 | 9.903 | 10.07 | 0 | +0.07(+0.70%) |
Oct 10, 2013 | 9.810 | 10.11 | 9.756 | 9.996 | 0 | +0.26(+2.63%) |
Oct 09, 2013 | 9.748 | 9.795 | 9.570 | 9.740 | 0 | -0.02(-0.16%) |
Oct 08, 2013 | 9.973 | 10.03 | 9.717 | 9.756 | 0 | -0.22(-2.18%) |
Oct 07, 2013 | 10.00 | 10.10 | 9.919 | 9.973 | 0 | -0.25(-2.43%) |
Oct 04, 2013 | 9.880 | 10.42 | 9.624 | 10.22 | 0 | +0.03(+0.30%) |
Oct 03, 2013 | 10.24 | 10.34 | 10.10 | 10.19 | 0 | -0.11(-1.05%) |
Oct 02, 2013 | 10.38 | 10.44 | 10.23 | 10.30 | 0 | -0.09(-0.89%) |