Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.73 | 10.78 | 10.78 | 10.78 | 320,783 | +0.08(+0.71%) |
Dec 30, 2013 | 11.01 | 11.10 | 10.63 | 10.70 | 529,040 | -0.28(-2.53%) |
Dec 27, 2013 | 10.97 | 11.05 | 10.75 | 10.98 | 284,344 | +0.00(+0.00%) |
Dec 26, 2013 | 10.79 | 11.24 | 10.78 | 10.98 | 367,323 | +0.23(+2.11%) |
Dec 24, 2013 | 10.50 | 10.98 | 10.47 | 10.75 | 485,630 | +0.29(+2.77%) |
Dec 23, 2013 | 10.25 | 10.59 | 10.24 | 10.46 | 801,100 | +0.28(+2.79%) |
Dec 20, 2013 | 10.03 | 10.27 | 10.03 | 10.18 | 801,352 | +0.16(+1.64%) |
Dec 19, 2013 | 9.983 | 10.09 | 9.914 | 10.01 | 190,768 | +0.04(+0.38%) |
Dec 18, 2013 | 9.825 | 10.00 | 9.750 | 9.977 | 141,001 | +0.18(+1.80%) |
Dec 17, 2013 | 10.07 | 10.07 | 9.777 | 9.800 | 314,944 | -0.27(-2.69%) |
Dec 16, 2013 | 9.945 | 10.09 | 9.907 | 10.07 | 346,449 | +0.20(+1.98%) |
Dec 13, 2013 | 9.762 | 10.06 | 9.712 | 9.876 | 269,678 | +0.08(+0.84%) |
Dec 12, 2013 | 9.592 | 9.882 | 9.592 | 9.794 | 269,397 | +0.21(+2.17%) |
Dec 11, 2013 | 9.693 | 9.693 | 9.460 | 9.586 | 458,956 | -0.11(-1.11%) |
Dec 10, 2013 | 9.781 | 9.835 | 9.640 | 9.693 | 147,151 | -0.10(-1.03%) |
Dec 09, 2013 | 9.863 | 9.882 | 9.630 | 9.794 | 240,497 | -0.03(-0.26%) |
Dec 06, 2013 | 9.888 | 9.895 | 9.750 | 9.819 | 119,603 | +0.03(+0.32%) |
Dec 05, 2013 | 9.926 | 9.926 | 9.762 | 9.788 | 119,512 | -0.16(-1.59%) |
Dec 04, 2013 | 9.693 | 9.964 | 9.592 | 9.945 | 476,934 | +0.18(+1.87%) |
Dec 03, 2013 | 9.756 | 9.788 | 9.523 | 9.762 | 493,327 | -0.02(-0.19%) |
Dec 02, 2013 | 10.00 | 10.08 | 9.781 | 9.781 | 265,417 | -0.26(-2.64%) |
Nov 29, 2013 | 10.09 | 10.09 | 9.989 | 10.05 | 317,321 | +0.00(+0.00%) |
Nov 27, 2013 | 9.926 | 10.07 | 9.838 | 10.05 | 202,256 | +0.13(+1.34%) |
Nov 26, 2013 | 9.970 | 9.996 | 9.876 | 9.914 | 262,159 | -0.08(-0.76%) |
Nov 25, 2013 | 9.870 | 10.24 | 9.803 | 9.989 | 668,120 | +0.17(+1.73%) |
Nov 22, 2013 | 9.907 | 9.933 | 9.813 | 9.819 | 205,949 | -0.06(-0.57%) |
Nov 21, 2013 | 9.832 | 9.876 | 9.743 | 9.876 | 205,141 | +0.11(+1.16%) |
Nov 20, 2013 | 9.762 | 9.831 | 9.675 | 9.762 | 172,565 | -0.01(-0.06%) |
Nov 19, 2013 | 9.812 | 9.925 | 9.668 | 9.769 | 357,722 | -0.03(-0.26%) |
Nov 18, 2013 | 9.812 | 9.881 | 9.712 | 9.794 | 321,865 | +0.03(+0.26%) |
Nov 15, 2013 | 9.806 | 9.900 | 9.681 | 9.769 | 413,876 | +0.03(+0.32%) |
Nov 14, 2013 | 9.800 | 9.950 | 9.631 | 9.737 | 583,268 | +0.06(+0.58%) |
Nov 12, 2013 | 9.662 | 9.750 | 9.625 | 9.681 | 178,182 | -0.01(-0.13%) |
Nov 11, 2013 | 9.775 | 9.787 | 9.643 | 9.694 | 204,133 | -0.04(-0.39%) |
Nov 08, 2013 | 9.550 | 9.756 | 9.543 | 9.731 | 314,621 | +0.18(+1.83%) |
Nov 07, 2013 | 9.687 | 9.731 | 9.518 | 9.556 | 309,808 | -0.12(-1.23%) |
Nov 06, 2013 | 9.712 | 9.719 | 9.562 | 9.675 | 231,686 | -0.02(-0.19%) |
Nov 05, 2013 | 9.856 | 9.856 | 9.600 | 9.694 | 351,346 | -0.18(-1.78%) |
Nov 04, 2013 | 9.437 | 9.956 | 9.393 | 9.869 | 675,364 | +0.48(+5.06%) |
Nov 01, 2013 | 9.299 | 9.428 | 9.230 | 9.393 | 252,633 | +0.08(+0.87%) |
Oct 31, 2013 | 9.381 | 9.428 | 9.230 | 9.312 | 205,058 | -0.07(-0.73%) |
Oct 30, 2013 | 9.449 | 9.500 | 9.362 | 9.381 | 160,231 | -0.06(-0.60%) |
Oct 29, 2013 | 9.512 | 9.537 | 9.418 | 9.437 | 252,955 | -0.05(-0.53%) |
Oct 28, 2013 | 9.475 | 9.512 | 9.399 | 9.487 | 239,537 | +0.04(+0.40%) |
Oct 25, 2013 | 9.437 | 9.512 | 9.324 | 9.449 | 299,727 | +0.08(+0.80%) |
Oct 24, 2013 | 9.443 | 9.481 | 9.356 | 9.374 | 195,496 | -0.06(-0.60%) |
Oct 23, 2013 | 9.374 | 9.443 | 9.318 | 9.431 | 329,634 | +0.05(+0.53%) |
Oct 22, 2013 | 9.393 | 9.443 | 9.331 | 9.381 | 255,010 | +0.07(+0.74%) |
Oct 21, 2013 | 9.312 | 9.406 | 9.281 | 9.312 | 221,215 | +0.05(+0.54%) |
Oct 18, 2013 | 9.068 | 9.281 | 9.043 | 9.262 | 434,070 | +0.25(+2.78%) |
Oct 17, 2013 | 9.011 | 9.099 | 8.993 | 9.011 | 221,226 | -0.03(-0.28%) |
Oct 16, 2013 | 9.030 | 9.143 | 8.986 | 9.036 | 363,650 | +0.09(+0.98%) |
Oct 15, 2013 | 8.968 | 9.061 | 8.930 | 8.949 | 352,162 | -0.03(-0.28%) |
Oct 14, 2013 | 8.867 | 9.030 | 8.867 | 8.974 | 206,239 | +0.06(+0.63%) |
Oct 11, 2013 | 8.874 | 8.999 | 8.855 | 8.918 | 404,445 | +0.04(+0.49%) |
Oct 10, 2013 | 8.943 | 8.955 | 8.842 | 8.874 | 319,075 | +0.04(+0.50%) |
Oct 09, 2013 | 8.830 | 8.905 | 8.776 | 8.830 | 305,858 | -0.01(-0.14%) |
Oct 08, 2013 | 9.068 | 9.074 | 8.805 | 8.842 | 209,745 | -0.18(-2.01%) |
Oct 07, 2013 | 8.955 | 9.074 | 8.943 | 9.024 | 167,651 | +0.01(+0.14%) |
Oct 04, 2013 | 9.055 | 9.237 | 9.011 | 9.011 | 371,193 | -0.09(-0.96%) |
Oct 03, 2013 | 9.343 | 9.381 | 9.024 | 9.099 | 281,117 | -0.26(-2.81%) |
Oct 02, 2013 | 9.343 | 9.421 | 9.343 | 9.362 | 211,715 | +0.01(+0.13%) |