Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.25 | 11.23 | 11.23 | 11.23 | 57,700 | +0.01(+0.09%) |
Dec 30, 2013 | 11.11 | 11.28 | 11.11 | 11.22 | 76,120 | +0.02(+0.18%) |
Dec 27, 2013 | 11.21 | 11.27 | 11.16 | 11.20 | 88,830 | -0.06(-0.53%) |
Dec 26, 2013 | 11.43 | 11.45 | 11.25 | 11.26 | 40,839 | -0.16(-1.40%) |
Dec 24, 2013 | 11.42 | 11.49 | 11.40 | 11.42 | 41,802 | -0.05(-0.44%) |
Dec 23, 2013 | 11.38 | 11.60 | 11.32 | 11.47 | 83,369 | +0.08(+0.70%) |
Dec 20, 2013 | 11.18 | 11.42 | 11.18 | 11.39 | 50,866 | +0.21(+1.88%) |
Dec 19, 2013 | 10.95 | 11.26 | 10.95 | 11.18 | 65,153 | +0.18(+1.64%) |
Dec 18, 2013 | 10.98 | 11.15 | 10.95 | 11.00 | 80,693 | +0.04(+0.36%) |
Dec 17, 2013 | 10.79 | 11.04 | 10.79 | 10.96 | 39,059 | +0.12(+1.11%) |
Dec 16, 2013 | 10.87 | 10.91 | 10.79 | 10.84 | 28,329 | +0.02(+0.18%) |
Dec 13, 2013 | 10.93 | 11.01 | 10.81 | 10.82 | 39,636 | -0.12(-1.10%) |
Dec 12, 2013 | 10.87 | 11.05 | 10.87 | 10.94 | 27,338 | +0.03(+0.27%) |
Dec 11, 2013 | 10.99 | 10.99 | 10.90 | 10.91 | 28,089 | -0.06(-0.55%) |
Dec 10, 2013 | 10.90 | 10.97 | 10.90 | 10.97 | 29,480 | +0.08(+0.73%) |
Dec 09, 2013 | 11.04 | 11.04 | 10.87 | 10.89 | 33,989 | -0.05(-0.46%) |
Dec 06, 2013 | 11.03 | 11.03 | 10.94 | 10.94 | 25,215 | -0.15(-1.35%) |
Dec 05, 2013 | 11.06 | 11.09 | 11.03 | 11.09 | 24,522 | +0.05(+0.45%) |
Dec 04, 2013 | 11.04 | 11.19 | 11.00 | 11.04 | 47,683 | -0.04(-0.36%) |
Dec 03, 2013 | 10.97 | 11.13 | 10.96 | 11.08 | 40,828 | +0.05(+0.45%) |
Dec 02, 2013 | 11.09 | 11.12 | 11.02 | 11.03 | 26,081 | -0.03(-0.27%) |
Nov 29, 2013 | 11.13 | 11.13 | 11.04 | 11.06 | 26,037 | -0.07(-0.63%) |
Nov 27, 2013 | 11.13 | 11.14 | 11.06 | 11.13 | 28,144 | +0.05(+0.45%) |
Nov 26, 2013 | 11.08 | 11.17 | 11.07 | 11.08 | 38,600 | -0.06(-0.54%) |
Nov 25, 2013 | 11.10 | 11.18 | 11.04 | 11.14 | 35,696 | -0.04(-0.36%) |
Nov 22, 2013 | 11.13 | 11.18 | 11.07 | 11.18 | 18,638 | +0.00(+0.00%) |
Nov 21, 2013 | 11.15 | 11.20 | 11.11 | 11.18 | 16,215 | +0.03(+0.27%) |
Nov 20, 2013 | 11.23 | 11.26 | 11.15 | 11.15 | 16,525 | -0.04(-0.36%) |
Nov 19, 2013 | 11.26 | 11.26 | 11.12 | 11.19 | 35,983 | -0.07(-0.62%) |
Nov 18, 2013 | 11.18 | 11.28 | 11.18 | 11.26 | 49,323 | +0.08(+0.72%) |
Nov 15, 2013 | 11.26 | 11.29 | 11.17 | 11.18 | 22,927 | -0.03(-0.27%) |
Nov 14, 2013 | 11.26 | 11.30 | 11.17 | 11.21 | 22,336 | -0.00(-0.01%) |
Nov 13, 2013 | 11.15 | 11.36 | 11.15 | 11.21 | 63,345 | +0.05(+0.46%) |
Nov 12, 2013 | 11.30 | 11.34 | 11.16 | 11.16 | 27,247 | -0.18(-1.59%) |
Nov 11, 2013 | 11.34 | 11.38 | 11.32 | 11.34 | 7,713 | -0.04(-0.35%) |
Nov 08, 2013 | 11.54 | 11.54 | 11.34 | 11.38 | 11,129 | -0.25(-2.15%) |
Nov 07, 2013 | 11.41 | 11.71 | 11.39 | 11.63 | 43,255 | +0.13(+1.13%) |
Nov 06, 2013 | 11.46 | 11.57 | 11.45 | 11.50 | 26,638 | -0.02(-0.17%) |
Nov 05, 2013 | 11.45 | 11.54 | 11.39 | 11.52 | 29,114 | -0.06(-0.52%) |
Nov 04, 2013 | 11.51 | 11.69 | 11.50 | 11.58 | 58,014 | +0.00(+0.00%) |
Nov 01, 2013 | 11.74 | 11.79 | 11.51 | 11.58 | 17,449 | -0.10(-0.86%) |
Oct 31, 2013 | 11.79 | 11.79 | 11.67 | 11.68 | 9,824 | -0.11(-0.93%) |
Oct 30, 2013 | 11.93 | 11.94 | 11.78 | 11.79 | 8,540 | -0.14(-1.14%) |
Oct 29, 2013 | 11.85 | 11.93 | 11.84 | 11.93 | 15,383 | +0.02(+0.14%) |
Oct 28, 2013 | 11.78 | 11.92 | 11.78 | 11.91 | 20,316 | +0.05(+0.42%) |
Oct 25, 2013 | 11.73 | 11.89 | 11.73 | 11.86 | 6,776 | +0.07(+0.59%) |
Oct 24, 2013 | 11.86 | 11.86 | 11.72 | 11.79 | 9,906 | +0.00(+0.00%) |
Oct 23, 2013 | 11.67 | 11.82 | 11.64 | 11.79 | 26,597 | +0.14(+1.20%) |
Oct 22, 2013 | 11.56 | 11.65 | 11.56 | 11.65 | 6,374 | +0.13(+1.13%) |
Oct 21, 2013 | 11.62 | 11.64 | 11.52 | 11.52 | 5,514 | -0.05(-0.43%) |
Oct 18, 2013 | 11.62 | 11.63 | 11.56 | 11.57 | 6,933 | +0.01(+0.09%) |
Oct 17, 2013 | 11.33 | 11.56 | 11.33 | 11.56 | 16,194 | +0.24(+2.12%) |
Oct 16, 2013 | 11.18 | 11.32 | 11.18 | 11.32 | 21,327 | +0.06(+0.53%) |
Oct 15, 2013 | 11.26 | 11.27 | 11.22 | 11.26 | 17,519 | +0.01(+0.09%) |
Oct 14, 2013 | 11.26 | 11.31 | 11.23 | 11.25 | 13,821 | -0.06(-0.53%) |
Oct 11, 2013 | 11.35 | 11.36 | 11.30 | 11.31 | 12,221 | -0.04(-0.35%) |
Oct 10, 2013 | 11.44 | 11.44 | 11.30 | 11.35 | 8,343 | -0.08(-0.70%) |
Oct 09, 2013 | 11.42 | 11.44 | 11.35 | 11.43 | 11,179 | +0.07(+0.62%) |
Oct 08, 2013 | 11.34 | 11.44 | 11.33 | 11.36 | 10,433 | -0.10(-0.87%) |
Oct 07, 2013 | 11.47 | 11.55 | 11.45 | 11.46 | 12,410 | -0.14(-1.21%) |
Oct 04, 2013 | 11.67 | 11.67 | 11.52 | 11.60 | 27,638 | -0.15(-1.28%) |
Oct 03, 2013 | 11.69 | 11.87 | 11.48 | 11.75 | 30,945 | +0.10(+0.86%) |
Oct 02, 2013 | 11.79 | 11.79 | 11.65 | 11.65 | 6,217 | -0.07(-0.60%) |