Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.61 | 10.71 | 10.71 | 10.71 | 136,898 | +0.08(+0.77%) |
Dec 30, 2013 | 10.70 | 10.83 | 10.56 | 10.63 | 107,905 | -0.11(-0.98%) |
Dec 27, 2013 | 10.81 | 10.81 | 10.59 | 10.73 | 80,879 | -0.03(-0.27%) |
Dec 26, 2013 | 10.88 | 10.90 | 10.73 | 10.76 | 77,532 | -0.04(-0.32%) |
Dec 24, 2013 | 10.81 | 10.99 | 10.75 | 10.80 | 61,633 | -0.04(-0.38%) |
Dec 23, 2013 | 11.08 | 11.08 | 10.80 | 10.84 | 165,305 | -0.13(-1.17%) |
Dec 20, 2013 | 10.50 | 11.00 | 10.48 | 10.96 | 566,092 | +0.47(+4.44%) |
Dec 19, 2013 | 10.64 | 10.64 | 10.44 | 10.50 | 75,687 | -0.18(-1.72%) |
Dec 18, 2013 | 10.48 | 10.69 | 10.36 | 10.68 | 125,551 | +0.20(+1.87%) |
Dec 17, 2013 | 10.38 | 10.52 | 10.34 | 10.49 | 107,542 | +0.13(+1.28%) |
Dec 16, 2013 | 10.28 | 10.37 | 10.27 | 10.35 | 109,482 | +0.14(+1.41%) |
Dec 13, 2013 | 10.27 | 10.35 | 10.20 | 10.21 | 133,952 | -0.05(-0.50%) |
Dec 12, 2013 | 10.35 | 10.35 | 10.22 | 10.26 | 109,917 | -0.06(-0.61%) |
Dec 11, 2013 | 10.55 | 10.55 | 10.27 | 10.33 | 117,854 | -0.24(-2.29%) |
Dec 10, 2013 | 10.56 | 10.62 | 10.43 | 10.57 | 122,203 | +0.02(+0.16%) |
Dec 09, 2013 | 10.58 | 10.58 | 10.47 | 10.55 | 122,351 | -0.02(-0.22%) |
Dec 06, 2013 | 10.52 | 10.62 | 10.48 | 10.57 | 94,369 | +0.17(+1.60%) |
Dec 05, 2013 | 10.30 | 10.46 | 10.22 | 10.41 | 163,144 | +0.08(+0.78%) |
Dec 04, 2013 | 10.36 | 10.44 | 10.23 | 10.33 | 169,927 | -0.08(-0.77%) |
Dec 03, 2013 | 10.28 | 10.43 | 10.28 | 10.41 | 202,824 | +0.06(+0.61%) |
Dec 02, 2013 | 10.61 | 10.61 | 10.29 | 10.34 | 154,550 | -0.26(-2.44%) |
Nov 29, 2013 | 10.64 | 10.67 | 10.59 | 10.60 | 81,850 | -0.04(-0.38%) |
Nov 27, 2013 | 10.64 | 10.69 | 10.57 | 10.64 | 107,813 | +0.02(+0.16%) |
Nov 26, 2013 | 10.63 | 10.64 | 10.47 | 10.63 | 136,906 | -0.01(-0.05%) |
Nov 25, 2013 | 10.56 | 10.65 | 10.40 | 10.63 | 111,652 | +0.12(+1.15%) |
Nov 22, 2013 | 10.59 | 10.63 | 10.41 | 10.51 | 82,340 | -0.09(-0.81%) |
Nov 21, 2013 | 10.54 | 10.64 | 10.50 | 10.60 | 107,339 | +0.12(+1.15%) |
Nov 20, 2013 | 10.64 | 10.71 | 10.43 | 10.48 | 110,518 | -0.15(-1.41%) |
Nov 19, 2013 | 10.65 | 10.73 | 10.56 | 10.63 | 88,028 | -0.05(-0.49%) |
Nov 18, 2013 | 10.70 | 10.79 | 10.63 | 10.68 | 92,726 | +0.00(+0.00%) |
Nov 15, 2013 | 10.48 | 10.69 | 10.35 | 10.68 | 160,416 | +0.18(+1.70%) |
Nov 14, 2013 | 10.57 | 10.69 | 10.46 | 10.50 | 57,336 | -0.06(-0.60%) |
Nov 13, 2013 | 10.44 | 10.59 | 10.35 | 10.56 | 69,320 | +0.07(+0.66%) |
Nov 12, 2013 | 10.44 | 10.52 | 10.37 | 10.49 | 68,687 | +0.05(+0.50%) |
Nov 11, 2013 | 10.46 | 10.56 | 10.43 | 10.44 | 91,160 | -0.07(-0.71%) |
Nov 08, 2013 | 10.59 | 10.59 | 10.42 | 10.52 | 124,661 | -0.09(-0.81%) |
Nov 07, 2013 | 10.84 | 10.84 | 10.56 | 10.60 | 108,319 | -0.22(-2.02%) |
Nov 06, 2013 | 10.87 | 10.92 | 10.67 | 10.82 | 64,931 | -0.06(-0.53%) |
Nov 05, 2013 | 10.98 | 11.03 | 10.83 | 10.88 | 75,741 | -0.12(-1.10%) |
Nov 04, 2013 | 10.87 | 11.06 | 10.87 | 11.00 | 143,423 | +0.13(+1.22%) |
Nov 01, 2013 | 11.00 | 11.09 | 10.73 | 10.87 | 162,569 | -0.17(-1.51%) |
Oct 31, 2013 | 11.03 | 11.13 | 10.93 | 11.03 | 99,200 | -0.03(-0.31%) |
Oct 30, 2013 | 11.22 | 11.24 | 10.97 | 11.07 | 93,575 | -0.18(-1.64%) |
Oct 29, 2013 | 11.28 | 11.33 | 11.10 | 11.25 | 49,347 | -0.02(-0.20%) |
Oct 28, 2013 | 11.21 | 11.28 | 11.18 | 11.28 | 56,519 | +0.01(+0.05%) |
Oct 25, 2013 | 11.32 | 11.36 | 11.14 | 11.27 | 101,535 | +0.00(+0.00%) |
Oct 24, 2013 | 11.34 | 11.34 | 11.17 | 11.27 | 107,116 | -0.07(-0.61%) |
Oct 23, 2013 | 11.32 | 11.48 | 11.29 | 11.34 | 119,337 | -0.01(-0.05%) |
Oct 22, 2013 | 11.26 | 11.44 | 11.25 | 11.34 | 114,739 | +0.09(+0.82%) |
Oct 21, 2013 | 11.45 | 11.45 | 11.17 | 11.25 | 123,952 | -0.17(-1.46%) |
Oct 18, 2013 | 11.48 | 11.48 | 11.29 | 11.42 | 130,338 | +0.02(+0.15%) |
Oct 17, 2013 | 11.12 | 11.41 | 11.12 | 11.40 | 194,733 | +0.22(+2.01%) |
Oct 16, 2013 | 11.16 | 11.22 | 10.99 | 11.18 | 106,909 | +0.06(+0.52%) |
Oct 15, 2013 | 11.14 | 11.19 | 11.04 | 11.12 | 95,449 | -0.07(-0.67%) |
Oct 14, 2013 | 11.04 | 11.21 | 10.92 | 11.19 | 93,163 | +0.11(+0.99%) |
Oct 11, 2013 | 10.80 | 11.09 | 10.80 | 11.09 | 112,545 | +0.22(+2.07%) |
Oct 10, 2013 | 10.85 | 10.89 | 10.70 | 10.86 | 111,987 | +0.12(+1.12%) |
Oct 09, 2013 | 10.73 | 10.79 | 10.68 | 10.74 | 82,674 | +0.01(+0.11%) |
Oct 08, 2013 | 10.73 | 10.79 | 10.73 | 10.73 | 72,906 | -0.02(-0.21%) |
Oct 07, 2013 | 10.69 | 10.79 | 10.69 | 10.75 | 43,405 | -0.02(-0.16%) |
Oct 04, 2013 | 10.86 | 10.88 | 10.66 | 10.77 | 65,322 | -0.12(-1.11%) |
Oct 03, 2013 | 11.16 | 11.16 | 10.84 | 10.89 | 65,949 | -0.33(-2.92%) |
Oct 02, 2013 | 11.30 | 11.30 | 11.05 | 11.22 | 58,892 | -0.07(-0.66%) |