Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.25 | 11.20 | 11.20 | 11.20 | 1,974,209 | -0.01(-0.07%) |
Dec 30, 2013 | 11.20 | 11.25 | 11.15 | 11.21 | 2,185,118 | -0.03(-0.23%) |
Dec 27, 2013 | 11.25 | 11.29 | 11.19 | 11.23 | 1,834,135 | -0.02(-0.15%) |
Dec 26, 2013 | 11.29 | 11.32 | 11.21 | 11.25 | 1,818,905 | +0.02(+0.18%) |
Dec 24, 2013 | 11.18 | 11.25 | 11.07 | 11.23 | 1,236,574 | +0.04(+0.38%) |
Dec 23, 2013 | 11.08 | 11.21 | 11.08 | 11.19 | 3,124,580 | -0.06(-0.50%) |
Dec 20, 2013 | 11.12 | 11.28 | 11.09 | 11.25 | 6,041,070 | +0.14(+1.27%) |
Dec 19, 2013 | 11.10 | 11.14 | 11.04 | 11.11 | 3,058,955 | -0.04(-0.34%) |
Dec 18, 2013 | 11.05 | 11.14 | 10.85 | 11.14 | 5,726,930 | +0.08(+0.72%) |
Dec 17, 2013 | 10.90 | 11.07 | 10.90 | 11.06 | 3,726,821 | +0.17(+1.52%) |
Dec 16, 2013 | 10.90 | 10.96 | 10.83 | 10.90 | 4,150,931 | +0.05(+0.44%) |
Dec 13, 2013 | 10.96 | 10.97 | 10.85 | 10.85 | 3,445,596 | -0.07(-0.62%) |
Dec 12, 2013 | 10.90 | 10.98 | 10.84 | 10.92 | 5,157,235 | +0.02(+0.21%) |
Dec 11, 2013 | 10.91 | 10.98 | 10.87 | 10.89 | 4,047,701 | -0.01(-0.13%) |
Dec 10, 2013 | 10.89 | 10.94 | 10.78 | 10.91 | 3,859,228 | -0.01(-0.05%) |
Dec 09, 2013 | 10.94 | 10.97 | 10.86 | 10.91 | 4,286,971 | +0.01(+0.08%) |
Dec 06, 2013 | 11.01 | 11.03 | 10.72 | 10.91 | 0 | +0.01(+0.05%) |
Dec 05, 2013 | 11.10 | 11.19 | 10.89 | 10.90 | 5,892,424 | -0.31(-2.73%) |
Dec 04, 2013 | 10.94 | 11.33 | 10.87 | 11.21 | 8,622,148 | +0.26(+2.36%) |
Dec 03, 2013 | 11.00 | 11.08 | 10.85 | 10.95 | 4,063,308 | -0.10(-0.94%) |
Dec 02, 2013 | 11.07 | 11.40 | 11.02 | 11.05 | 5,972,509 | +0.03(+0.28%) |
Nov 29, 2013 | 10.88 | 11.13 | 10.82 | 11.02 | 0 | +0.18(+1.68%) |
Nov 27, 2013 | 10.89 | 10.96 | 10.79 | 10.84 | 0 | -0.04(-0.39%) |
Nov 26, 2013 | 11.01 | 11.06 | 10.88 | 10.88 | 0 | -0.14(-1.30%) |
Nov 25, 2013 | 11.11 | 11.17 | 11.01 | 11.02 | 4,895,014 | -0.09(-0.78%) |
Nov 22, 2013 | 10.94 | 11.13 | 10.92 | 11.11 | 0 | +0.19(+1.77%) |
Nov 21, 2013 | 10.87 | 10.94 | 10.82 | 10.92 | 5,263,068 | +0.12(+1.14%) |
Nov 20, 2013 | 10.70 | 10.84 | 10.66 | 10.79 | 6,163,323 | +0.08(+0.71%) |
Nov 19, 2013 | 10.38 | 10.83 | 10.35 | 10.72 | 7,609,165 | +0.17(+1.62%) |
Nov 18, 2013 | 10.43 | 10.55 | 10.34 | 10.55 | 4,993,478 | +0.15(+1.40%) |
Nov 15, 2013 | 10.43 | 10.43 | 10.32 | 10.40 | 0 | -0.03(-0.32%) |
Nov 14, 2013 | 10.19 | 10.44 | 10.12 | 10.43 | 5,689,991 | +0.38(+3.77%) |
Nov 12, 2013 | 10.07 | 10.17 | 10.00 | 10.06 | 2,670,313 | -0.02(-0.17%) |
Nov 11, 2013 | 10.05 | 10.15 | 9.963 | 10.07 | 0 | -0.01(-0.06%) |
Nov 08, 2013 | 9.887 | 10.10 | 9.854 | 10.08 | 0 | +0.23(+2.31%) |
Nov 07, 2013 | 10.00 | 10.05 | 9.835 | 9.851 | 2,294,308 | -0.11(-1.07%) |
Nov 06, 2013 | 9.943 | 10.01 | 9.918 | 9.957 | 2,128,454 | +0.05(+0.51%) |
Nov 05, 2013 | 9.870 | 9.994 | 9.840 | 9.907 | 2,604,545 | -0.04(-0.39%) |
Nov 04, 2013 | 9.952 | 9.960 | 9.873 | 9.946 | 2,065,382 | +0.05(+0.47%) |
Nov 01, 2013 | 9.935 | 9.974 | 9.820 | 9.900 | 0 | -0.04(-0.38%) |
Oct 31, 2013 | 9.969 | 10.02 | 9.916 | 9.938 | 4,155,885 | -0.08(-0.83%) |
Oct 30, 2013 | 10.08 | 10.09 | 9.966 | 10.02 | 2,823,446 | -0.08(-0.79%) |
Oct 29, 2013 | 10.04 | 10.11 | 10.00 | 10.10 | 4,889,770 | +0.08(+0.81%) |
Oct 28, 2013 | 10.01 | 10.08 | 9.999 | 10.02 | 0 | +0.01(+0.06%) |
Oct 25, 2013 | 9.966 | 10.11 | 9.949 | 10.01 | 0 | +0.01(+0.14%) |
Oct 24, 2013 | 9.966 | 10.17 | 9.966 | 9.999 | 5,058,739 | +0.03(+0.32%) |
Oct 23, 2013 | 9.466 | 9.991 | 9.447 | 9.967 | 8,729,329 | +0.55(+5.82%) |
Oct 22, 2013 | 9.489 | 9.576 | 9.412 | 9.419 | 4,609,248 | -0.03(-0.33%) |
Oct 21, 2013 | 9.565 | 9.601 | 9.363 | 9.450 | 5,026,078 | -0.13(-1.33%) |
Oct 18, 2013 | 9.596 | 9.603 | 9.537 | 9.577 | 2,286,154 | +0.02(+0.19%) |
Oct 17, 2013 | 9.394 | 9.581 | 9.394 | 9.559 | 2,855,910 | +0.11(+1.19%) |
Oct 16, 2013 | 9.427 | 9.520 | 9.366 | 9.447 | 3,605,360 | +0.10(+1.05%) |
Oct 15, 2013 | 9.408 | 9.488 | 9.309 | 9.349 | 3,390,503 | -0.06(-0.60%) |
Oct 14, 2013 | 9.259 | 9.430 | 9.259 | 9.405 | 2,781,472 | +0.10(+1.09%) |
Oct 11, 2013 | 9.220 | 9.346 | 9.220 | 9.304 | 0 | +0.04(+0.45%) |
Oct 10, 2013 | 9.049 | 9.273 | 9.046 | 9.262 | 3,064,368 | +0.28(+3.12%) |
Oct 09, 2013 | 8.962 | 9.078 | 8.908 | 8.981 | 4,422,171 | +0.06(+0.72%) |
Oct 08, 2013 | 9.057 | 9.096 | 8.908 | 8.917 | 4,075,968 | -0.14(-1.52%) |
Oct 07, 2013 | 9.161 | 9.178 | 9.051 | 9.054 | 3,399,744 | -0.17(-1.88%) |
Oct 04, 2013 | 9.074 | 9.259 | 9.051 | 9.228 | 0 | +0.17(+1.83%) |
Oct 03, 2013 | 9.037 | 9.116 | 8.977 | 9.063 | 4,705,124 | -0.02(-0.22%) |
Oct 02, 2013 | 9.060 | 9.088 | 8.981 | 9.082 | 0 | -0.00(-0.03%) |