Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.03 | 10.06 | 10.06 | 10.06 | 114,015 | -0.01(-0.11%) |
Dec 30, 2013 | 10.66 | 10.66 | 9.962 | 10.08 | 197,982 | +0.06(+0.62%) |
Dec 27, 2013 | 9.992 | 10.08 | 9.958 | 10.01 | 57,159 | +0.02(+0.20%) |
Dec 26, 2013 | 9.980 | 10.04 | 9.930 | 9.994 | 90,706 | -0.05(-0.48%) |
Dec 24, 2013 | 10.06 | 10.07 | 10.04 | 10.04 | 37,450 | -0.03(-0.28%) |
Dec 23, 2013 | 10.75 | 10.75 | 9.829 | 10.07 | 309,060 | +0.03(+0.29%) |
Dec 20, 2013 | 10.07 | 10.07 | 9.992 | 10.04 | 446,070 | +0.04(+0.38%) |
Dec 19, 2013 | 10.08 | 10.08 | 9.980 | 10.00 | 142,667 | -0.04(-0.40%) |
Dec 18, 2013 | 10.08 | 10.10 | 9.931 | 10.04 | 87,127 | -0.01(-0.10%) |
Dec 17, 2013 | 10.01 | 10.09 | 10.01 | 10.05 | 75,767 | +0.02(+0.17%) |
Dec 16, 2013 | 10.08 | 10.11 | 10.04 | 10.04 | 74,779 | +0.02(+0.16%) |
Dec 13, 2013 | 9.981 | 10.08 | 9.925 | 10.02 | 149,372 | +0.00(+0.00%) |
Dec 12, 2013 | 10.01 | 10.07 | 9.998 | 10.02 | 195,655 | -0.01(-0.13%) |
Dec 11, 2013 | 10.04 | 10.24 | 10.01 | 10.03 | 79,772 | -0.05(-0.47%) |
Dec 10, 2013 | 10.05 | 10.10 | 9.953 | 10.08 | 547,215 | +0.02(+0.21%) |
Dec 09, 2013 | 10.07 | 10.09 | 10.05 | 10.06 | 88,891 | -0.01(-0.09%) |
Dec 06, 2013 | 10.04 | 10.08 | 9.992 | 10.07 | 116,367 | -0.00(-0.00%) |
Dec 05, 2013 | 10.17 | 10.17 | 10.05 | 10.07 | 44,663 | -0.03(-0.29%) |
Dec 04, 2013 | 10.15 | 10.15 | 10.08 | 10.10 | 19,619 | -0.01(-0.13%) |
Dec 03, 2013 | 10.08 | 10.18 | 10.08 | 10.11 | 33,143 | -0.01(-0.14%) |
Dec 02, 2013 | 10.14 | 10.15 | 10.10 | 10.13 | 9,997 | +0.02(+0.18%) |
Nov 29, 2013 | 10.07 | 10.15 | 10.07 | 10.11 | 7,957 | +0.01(+0.09%) |
Nov 27, 2013 | 10.10 | 10.14 | 10.10 | 10.10 | 39,116 | +0.01(+0.11%) |
Nov 26, 2013 | 10.02 | 10.13 | 10.02 | 10.09 | 27,594 | +0.01(+0.09%) |
Nov 25, 2013 | 10.06 | 10.10 | 10.06 | 10.08 | 42,536 | -0.03(-0.27%) |
Nov 22, 2013 | 10.06 | 10.12 | 10.01 | 10.11 | 104,456 | +0.10(+0.96%) |
Nov 21, 2013 | 10.14 | 10.14 | 10.01 | 10.01 | 180,123 | -0.02(-0.21%) |
Nov 20, 2013 | 10.12 | 10.12 | 10.02 | 10.03 | 24,715 | -0.06(-0.55%) |
Nov 19, 2013 | 10.00 | 10.09 | 10.00 | 10.09 | 27,535 | +0.03(+0.28%) |
Nov 18, 2013 | 10.09 | 10.09 | 10.03 | 10.06 | 19,985 | +0.02(+0.22%) |
Nov 15, 2013 | 10.07 | 10.07 | 10.03 | 10.04 | 45,269 | +0.03(+0.34%) |
Nov 14, 2013 | 9.974 | 10.06 | 9.974 | 10.00 | 41,688 | +0.00(+0.00%) |
Nov 12, 2013 | 9.946 | 10.07 | 9.946 | 10.00 | 71,334 | -0.00(-0.02%) |
Nov 11, 2013 | 10.11 | 10.11 | 9.963 | 10.00 | 39,893 | -0.05(-0.53%) |
Nov 08, 2013 | 10.03 | 10.09 | 10.03 | 10.06 | 16,686 | -0.01(-0.06%) |
Nov 07, 2013 | 10.11 | 10.12 | 10.06 | 10.06 | 13,845 | +0.00(+0.00%) |
Nov 06, 2013 | 10.04 | 10.12 | 10.04 | 10.06 | 44,515 | +0.02(+0.17%) |
Nov 05, 2013 | 10.16 | 10.52 | 9.996 | 10.05 | 47,124 | -0.15(-1.51%) |
Nov 04, 2013 | 10.20 | 10.53 | 10.03 | 10.20 | 22,855 | +0.13(+1.31%) |
Nov 01, 2013 | 10.04 | 10.14 | 10.04 | 10.07 | 106,569 | +0.01(+0.11%) |
Oct 31, 2013 | 10.13 | 10.21 | 10.06 | 10.06 | 11,270 | -0.03(-0.28%) |
Oct 30, 2013 | 10.09 | 10.16 | 10.06 | 10.09 | 98,421 | -0.04(-0.44%) |
Oct 29, 2013 | 10.08 | 10.14 | 10.08 | 10.13 | 124,283 | +0.03(+0.27%) |
Oct 28, 2013 | 10.08 | 10.11 | 10.07 | 10.10 | 26,037 | -0.04(-0.37%) |
Oct 25, 2013 | 10.23 | 10.23 | 10.07 | 10.14 | 17,215 | -0.01(-0.12%) |
Oct 24, 2013 | 10.18 | 10.18 | 10.09 | 10.15 | 16,998 | -0.00(-0.03%) |
Oct 23, 2013 | 10.20 | 10.20 | 10.05 | 10.16 | 50,223 | -0.01(-0.06%) |
Oct 22, 2013 | 10.01 | 10.16 | 10.01 | 10.16 | 18,697 | +0.14(+1.43%) |
Oct 21, 2013 | 9.961 | 10.04 | 9.874 | 10.02 | 49,749 | -0.01(-0.14%) |
Oct 18, 2013 | 10.01 | 10.05 | 9.977 | 10.03 | 22,820 | +0.05(+0.50%) |
Oct 17, 2013 | 9.912 | 9.999 | 9.850 | 9.983 | 170,652 | +0.12(+1.23%) |
Oct 16, 2013 | 9.911 | 9.926 | 9.861 | 9.861 | 70,413 | +0.01(+0.06%) |
Oct 15, 2013 | 9.922 | 9.930 | 9.856 | 9.856 | 25,767 | -0.13(-1.33%) |
Oct 14, 2013 | 9.994 | 9.994 | 9.916 | 9.988 | 25,709 | +0.04(+0.37%) |
Oct 11, 2013 | 9.994 | 9.994 | 9.944 | 9.951 | 16,039 | +0.01(+0.07%) |
Oct 10, 2013 | 9.944 | 9.969 | 9.927 | 9.944 | 4,353 | +0.01(+0.14%) |
Oct 09, 2013 | 9.988 | 9.988 | 9.916 | 9.930 | 15,611 | -0.04(-0.41%) |
Oct 08, 2013 | 10.05 | 10.05 | 9.939 | 9.972 | 14,787 | -0.02(-0.22%) |
Oct 07, 2013 | 9.950 | 10.00 | 9.950 | 9.994 | 10,965 | +0.01(+0.11%) |
Oct 04, 2013 | 10.02 | 10.03 | 9.980 | 9.983 | 26,878 | +0.01(+0.06%) |
Oct 03, 2013 | 10.00 | 10.01 | 9.961 | 9.977 | 38,234 | -0.01(-0.06%) |
Oct 02, 2013 | 9.966 | 10.02 | 9.966 | 9.983 | 19,637 | +0.01(+0.06%) |