Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.64 | 11.30 | 11.30 | 11.30 | 350,100 | -0.20(-1.74%) |
Dec 30, 2013 | 11.41 | 11.56 | 11.38 | 11.50 | 425,577 | +0.03(+0.26%) |
Dec 27, 2013 | 11.41 | 11.50 | 11.35 | 11.47 | 461,557 | +0.02(+0.17%) |
Dec 26, 2013 | 11.46 | 11.49 | 11.40 | 11.45 | 292,925 | +0.06(+0.53%) |
Dec 24, 2013 | 11.47 | 11.49 | 11.36 | 11.39 | 251,622 | -0.08(-0.70%) |
Dec 23, 2013 | 11.34 | 11.49 | 11.34 | 11.47 | 337,757 | +0.12(+1.06%) |
Dec 20, 2013 | 11.49 | 11.51 | 11.32 | 11.35 | 455,663 | -0.16(-1.39%) |
Dec 19, 2013 | 11.40 | 11.54 | 11.34 | 11.51 | 509,798 | +0.09(+0.79%) |
Dec 18, 2013 | 11.30 | 11.52 | 11.17 | 11.42 | 519,929 | +0.17(+1.51%) |
Dec 17, 2013 | 11.00 | 11.25 | 10.99 | 11.25 | 401,821 | +0.26(+2.37%) |
Dec 16, 2013 | 10.89 | 11.01 | 10.85 | 10.99 | 307,666 | +0.14(+1.29%) |
Dec 13, 2013 | 10.85 | 10.89 | 10.82 | 10.85 | 286,395 | -0.03(-0.28%) |
Dec 12, 2013 | 10.86 | 10.92 | 10.84 | 10.88 | 289,029 | -0.04(-0.37%) |
Dec 11, 2013 | 10.83 | 10.92 | 10.79 | 10.92 | 392,681 | +0.10(+0.88%) |
Dec 10, 2013 | 10.80 | 10.84 | 10.80 | 10.82 | 263,948 | +0.01(+0.14%) |
Dec 09, 2013 | 10.85 | 10.87 | 10.77 | 10.81 | 289,282 | -0.07(-0.64%) |
Dec 06, 2013 | 10.91 | 10.92 | 10.77 | 10.88 | 327,491 | +0.06(+0.55%) |
Dec 05, 2013 | 10.89 | 10.96 | 10.79 | 10.82 | 369,898 | -0.12(-1.10%) |
Dec 04, 2013 | 10.93 | 10.99 | 10.90 | 10.94 | 226,496 | -0.02(-0.18%) |
Dec 03, 2013 | 10.94 | 10.98 | 10.93 | 10.96 | 257,748 | +0.02(+0.18%) |
Dec 02, 2013 | 10.96 | 10.98 | 10.94 | 10.94 | 235,232 | -0.05(-0.45%) |
Nov 29, 2013 | 11.08 | 11.08 | 10.95 | 10.99 | 146,442 | -0.02(-0.18%) |
Nov 27, 2013 | 10.99 | 11.02 | 10.93 | 11.01 | 211,314 | +0.00(+0.00%) |
Nov 26, 2013 | 10.99 | 11.03 | 10.98 | 11.01 | 172,881 | +0.02(+0.18%) |
Nov 25, 2013 | 10.96 | 11.01 | 10.93 | 10.99 | 229,767 | -0.01(-0.09%) |
Nov 22, 2013 | 11.04 | 11.04 | 10.95 | 11.00 | 216,385 | -0.08(-0.72%) |
Nov 21, 2013 | 11.05 | 11.08 | 10.96 | 11.08 | 315,201 | +0.06(+0.54%) |
Nov 20, 2013 | 11.10 | 11.12 | 11.02 | 11.02 | 174,883 | -0.15(-1.33%) |
Nov 19, 2013 | 11.15 | 11.18 | 11.13 | 11.17 | 124,597 | +0.02(+0.16%) |
Nov 18, 2013 | 11.18 | 11.28 | 11.15 | 11.15 | 252,221 | -0.07(-0.62%) |
Nov 15, 2013 | 11.20 | 11.22 | 11.05 | 11.22 | 279,720 | +0.11(+0.99%) |
Nov 14, 2013 | 11.06 | 11.14 | 11.03 | 11.11 | 163,969 | +0.03(+0.27%) |
Nov 12, 2013 | 11.04 | 11.08 | 10.98 | 11.08 | 273,230 | +0.02(+0.18%) |
Nov 11, 2013 | 11.08 | 11.11 | 11.05 | 11.06 | 102,359 | -0.04(-0.36%) |
Nov 08, 2013 | 11.12 | 11.13 | 11.03 | 11.10 | 227,022 | -0.08(-0.72%) |
Nov 07, 2013 | 11.18 | 11.19 | 11.13 | 11.18 | 165,638 | -0.04(-0.36%) |
Nov 06, 2013 | 11.29 | 11.29 | 11.16 | 11.22 | 161,636 | -0.04(-0.36%) |
Nov 05, 2013 | 11.14 | 11.26 | 11.14 | 11.26 | 157,986 | +0.06(+0.54%) |
Nov 04, 2013 | 11.14 | 11.26 | 11.14 | 11.20 | 199,097 | +0.06(+0.54%) |
Nov 01, 2013 | 11.38 | 11.38 | 11.14 | 11.14 | 133,239 | -0.17(-1.50%) |
Oct 31, 2013 | 11.44 | 11.45 | 11.26 | 11.31 | 154,982 | -0.04(-0.35%) |
Oct 30, 2013 | 11.35 | 11.40 | 11.29 | 11.35 | 190,933 | +0.00(+0.00%) |
Oct 29, 2013 | 11.39 | 11.39 | 11.31 | 11.35 | 173,214 | -0.01(-0.09%) |
Oct 28, 2013 | 11.32 | 11.38 | 11.32 | 11.36 | 108,521 | +0.02(+0.18%) |
Oct 25, 2013 | 11.25 | 11.37 | 11.24 | 11.34 | 156,635 | +0.03(+0.27%) |
Oct 24, 2013 | 11.31 | 11.32 | 11.24 | 11.31 | 144,326 | +0.01(+0.09%) |
Oct 23, 2013 | 11.30 | 11.32 | 11.27 | 11.30 | 150,921 | +0.05(+0.44%) |
Oct 22, 2013 | 11.27 | 11.33 | 11.23 | 11.25 | 123,682 | -0.04(-0.35%) |
Oct 21, 2013 | 11.32 | 11.33 | 11.25 | 11.29 | 107,538 | -0.01(-0.09%) |
Oct 18, 2013 | 11.32 | 11.38 | 11.25 | 11.30 | 169,263 | +0.00(+0.00%) |
Oct 17, 2013 | 11.08 | 11.30 | 11.08 | 11.30 | 292,399 | +0.24(+2.17%) |
Oct 16, 2013 | 11.05 | 11.10 | 11.02 | 11.06 | 160,561 | +0.01(+0.09%) |
Oct 15, 2013 | 11.07 | 11.09 | 11.00 | 11.05 | 219,644 | -0.04(-0.36%) |
Oct 14, 2013 | 11.02 | 11.09 | 11.02 | 11.09 | 77,919 | +0.04(+0.36%) |
Oct 11, 2013 | 11.11 | 11.12 | 11.03 | 11.05 | 156,271 | -0.06(-0.54%) |
Oct 10, 2013 | 11.13 | 11.14 | 11.04 | 11.11 | 164,033 | -0.01(-0.09%) |
Oct 09, 2013 | 11.17 | 11.24 | 11.10 | 11.12 | 135,995 | -0.10(-0.89%) |
Oct 08, 2013 | 11.13 | 11.24 | 11.09 | 11.22 | 160,219 | +0.06(+0.54%) |
Oct 07, 2013 | 11.25 | 11.28 | 11.14 | 11.16 | 300,158 | -0.13(-1.15%) |
Oct 04, 2013 | 11.25 | 11.37 | 11.25 | 11.29 | 137,525 | +0.01(+0.09%) |
Oct 03, 2013 | 11.42 | 11.42 | 11.26 | 11.28 | 100,436 | -0.12(-1.05%) |
Oct 02, 2013 | 11.36 | 11.49 | 11.25 | 11.40 | 355,662 | -0.07(-0.61%) |