Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.42 | 10.31 | 10.31 | 10.31 | 441 | +0.05(+0.47%) |
Dec 30, 2013 | 10.33 | 10.33 | 10.26 | 10.26 | 609 | -0.04(-0.41%) |
Dec 27, 2013 | 10.32 | 10.32 | 10.31 | 10.31 | 1,247 | +0.18(+1.79%) |
Dec 26, 2013 | 10.09 | 10.20 | 10.08 | 10.12 | 29,094 | +0.08(+0.83%) |
Dec 24, 2013 | 10.04 | 10.04 | 10.04 | 10.04 | 14 | +0.00(+0.00%) |
Dec 23, 2013 | 10.17 | 10.17 | 10.03 | 10.04 | 5,865 | -0.10(-1.02%) |
Dec 20, 2013 | 10.14 | 10.14 | 10.14 | 10.14 | 44 | +0.00(+0.00%) |
Dec 19, 2013 | 10.23 | 10.23 | 10.14 | 10.14 | 2,192 | +0.18(+1.81%) |
Dec 17, 2013 | 10.00 | 9.965 | 9.965 | 9.965 | 3,298 | -0.17(-1.65%) |
Dec 16, 2013 | 10.13 | 10.13 | 10.13 | 10.13 | 304 | -0.08(-0.77%) |
Dec 13, 2013 | 10.19 | 10.23 | 10.18 | 10.21 | 5,649 | +0.09(+0.86%) |
Dec 12, 2013 | 10.12 | 10.12 | 10.12 | 10.12 | 449 | -0.21(-2.07%) |
Dec 11, 2013 | 10.34 | 10.34 | 10.34 | 10.34 | 338 | -0.05(-0.45%) |
Dec 10, 2013 | 10.46 | 10.46 | 10.36 | 10.38 | 2,248 | -0.14(-1.33%) |
Dec 09, 2013 | 10.52 | 10.52 | 10.52 | 10.52 | 4,151 | -0.07(-0.69%) |
Dec 05, 2013 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.08(+0.75%) |
Dec 04, 2013 | 10.56 | 10.56 | 10.37 | 10.52 | 4,641 | -0.02(-0.21%) |
Dec 03, 2013 | 10.54 | 10.54 | 10.54 | 10.54 | 224 | -0.07(-0.67%) |
Dec 02, 2013 | 10.61 | 10.61 | 10.61 | 10.61 | 299 | +0.01(+0.06%) |
Nov 27, 2013 | 10.56 | 10.60 | 10.60 | 10.60 | 17,392 | +0.07(+0.63%) |
Nov 26, 2013 | 10.50 | 10.54 | 10.46 | 10.54 | 1,649 | +0.13(+1.22%) |
Nov 25, 2013 | 10.59 | 10.59 | 10.40 | 10.41 | 16,417 | -0.27(-2.50%) |
Nov 22, 2013 | 10.66 | 10.69 | 10.65 | 10.68 | 2,233 | +0.02(+0.19%) |
Nov 21, 2013 | 10.61 | 10.66 | 10.60 | 10.66 | 7,012 | +0.12(+1.13%) |
Nov 20, 2013 | 10.64 | 10.64 | 10.51 | 10.54 | 32,984 | -0.03(-0.25%) |
Nov 19, 2013 | 10.59 | 10.61 | 10.56 | 10.56 | 899 | -0.11(-1.04%) |
Nov 18, 2013 | 10.56 | 10.68 | 10.56 | 10.68 | 2,610 | +0.27(+2.61%) |
Nov 15, 2013 | 10.30 | 10.46 | 10.30 | 10.40 | 19,038 | +0.35(+3.52%) |
Nov 14, 2013 | 10.02 | 10.05 | 10.00 | 10.05 | 6,746 | +0.17(+1.76%) |
Nov 12, 2013 | 9.991 | 9.991 | 9.844 | 9.878 | 34,184 | -0.07(-0.75%) |
Nov 11, 2013 | 9.958 | 10.02 | 9.951 | 9.953 | 37,311 | +0.05(+0.55%) |
Nov 08, 2013 | 9.871 | 9.985 | 9.871 | 9.898 | 26,312 | -0.03(-0.27%) |
Nov 07, 2013 | 10.02 | 10.02 | 9.925 | 9.925 | 1,304 | -0.13(-1.33%) |
Nov 06, 2013 | 10.06 | 10.14 | 10.06 | 10.06 | 974 | -0.04(-0.40%) |
Nov 05, 2013 | 10.14 | 10.14 | 10.07 | 10.10 | 2,398 | -0.05(-0.53%) |
Nov 04, 2013 | 10.04 | 10.16 | 10.04 | 10.15 | 6,893 | +0.10(+1.00%) |
Oct 31, 2013 | 9.998 | 10.05 | 10.05 | 10.05 | 599 | +0.01(+0.13%) |
Oct 30, 2013 | 10.01 | 10.04 | 10.01 | 10.04 | 1,349 | +0.15(+1.48%) |
Oct 29, 2013 | 9.955 | 9.958 | 9.871 | 9.891 | 5,635 | +0.04(+0.41%) |
Oct 28, 2013 | 9.878 | 9.878 | 9.751 | 9.851 | 8,321 | +0.05(+0.54%) |
Oct 25, 2013 | 9.798 | 9.871 | 9.798 | 9.798 | 3,898 | -0.05(-0.54%) |
Oct 24, 2013 | 9.918 | 9.918 | 9.851 | 9.851 | 449 | -0.08(-0.81%) |
Oct 23, 2013 | 10.06 | 10.06 | 9.931 | 9.931 | 2,099 | -0.31(-3.00%) |
Oct 22, 2013 | 10.29 | 10.29 | 10.24 | 10.24 | 1,349 | +0.14(+1.34%) |
Oct 21, 2013 | 10.14 | 10.14 | 10.10 | 10.10 | 2,323 | -0.01(-0.09%) |
Oct 18, 2013 | 10.14 | 10.21 | 10.10 | 10.11 | 16,567 | +0.07(+0.72%) |
Oct 17, 2013 | 10.08 | 10.11 | 10.01 | 10.04 | 85,048 | +0.03(+0.35%) |
Oct 16, 2013 | 10.01 | 10.06 | 9.991 | 10.00 | 198,058 | -0.04(-0.40%) |
Oct 15, 2013 | 10.12 | 10.12 | 10.01 | 10.04 | 10,195 | -0.05(-0.46%) |
Oct 14, 2013 | 10.03 | 10.09 | 10.03 | 10.09 | 3,823 | -0.01(-0.13%) |
Oct 11, 2013 | 10.10 | 10.10 | 10.10 | 10.10 | 299 | +0.16(+1.61%) |
Oct 10, 2013 | 9.945 | 9.945 | 9.945 | 9.945 | 3,598 | +0.13(+1.29%) |
Oct 07, 2013 | 9.818 | 9.818 | 9.818 | 9.818 | 299 | +0.09(+0.89%) |
Oct 03, 2013 | 9.731 | 9.731 | 9.731 | 9.731 | 0 | -0.01(-0.07%) |
Oct 02, 2013 | 9.691 | 9.738 | 9.658 | 9.738 | 9,195 | +0.08(+0.83%) |