Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.59 | 10.76 | 10.76 | 10.76 | 200,750 | +0.27(+2.56%) |
Dec 30, 2013 | 10.79 | 11.14 | 10.39 | 10.50 | 268,467 | -0.36(-3.27%) |
Dec 27, 2013 | 10.59 | 10.94 | 10.58 | 10.85 | 211,386 | +0.33(+3.10%) |
Dec 26, 2013 | 10.39 | 10.85 | 10.36 | 10.52 | 192,378 | +0.21(+2.05%) |
Dec 24, 2013 | 10.18 | 10.35 | 10.14 | 10.31 | 69,400 | +0.14(+1.42%) |
Dec 23, 2013 | 10.07 | 10.26 | 10.03 | 10.17 | 184,724 | +0.14(+1.44%) |
Dec 20, 2013 | 9.709 | 10.04 | 9.686 | 10.03 | 207,632 | +0.37(+3.88%) |
Dec 19, 2013 | 9.565 | 9.719 | 9.556 | 9.652 | 166,035 | -0.02(-0.20%) |
Dec 18, 2013 | 9.652 | 9.843 | 9.508 | 9.671 | 248,353 | +0.03(+0.30%) |
Dec 17, 2013 | 9.920 | 9.978 | 9.575 | 9.642 | 305,246 | -0.32(-3.18%) |
Dec 16, 2013 | 10.14 | 10.17 | 9.949 | 9.959 | 142,470 | -0.09(-0.86%) |
Dec 13, 2013 | 10.31 | 10.50 | 9.930 | 10.04 | 249,469 | -0.30(-2.88%) |
Dec 12, 2013 | 10.30 | 10.51 | 10.30 | 10.34 | 238,606 | -0.08(-0.74%) |
Dec 11, 2013 | 10.61 | 10.69 | 10.39 | 10.42 | 257,418 | -0.19(-1.81%) |
Dec 10, 2013 | 10.46 | 10.75 | 10.34 | 10.61 | 352,027 | +0.08(+0.73%) |
Dec 09, 2013 | 10.31 | 10.55 | 10.31 | 10.53 | 321,017 | +0.27(+2.62%) |
Dec 06, 2013 | 10.27 | 10.31 | 10.03 | 10.27 | 172,977 | +0.17(+1.71%) |
Dec 05, 2013 | 9.882 | 10.18 | 9.882 | 10.09 | 156,984 | +0.14(+1.45%) |
Dec 04, 2013 | 9.757 | 10.07 | 9.704 | 9.949 | 254,360 | +0.15(+1.57%) |
Dec 03, 2013 | 9.652 | 9.824 | 9.508 | 9.795 | 483,420 | +0.07(+0.69%) |
Dec 02, 2013 | 10.28 | 10.32 | 9.690 | 9.728 | 398,363 | -0.56(-5.41%) |
Nov 29, 2013 | 10.33 | 10.54 | 10.11 | 10.28 | 192,234 | +0.00(+0.00%) |
Nov 27, 2013 | 10.31 | 10.42 | 10.21 | 10.28 | 185,078 | -0.03(-0.28%) |
Nov 26, 2013 | 10.22 | 10.41 | 10.15 | 10.31 | 158,266 | +0.12(+1.13%) |
Nov 25, 2013 | 10.26 | 10.42 | 10.08 | 10.20 | 210,947 | -0.06(-0.56%) |
Nov 22, 2013 | 10.18 | 10.45 | 10.13 | 10.26 | 185,880 | +0.06(+0.56%) |
Nov 21, 2013 | 10.23 | 10.42 | 9.930 | 10.20 | 248,970 | -0.01(-0.09%) |
Nov 20, 2013 | 10.36 | 10.52 | 10.18 | 10.21 | 393,042 | -0.16(-1.57%) |
Nov 19, 2013 | 11.12 | 11.12 | 10.27 | 10.37 | 610,252 | -0.77(-6.88%) |
Nov 18, 2013 | 11.31 | 11.39 | 11.05 | 11.14 | 629,369 | -0.14(-1.27%) |
Nov 15, 2013 | 11.20 | 11.41 | 10.94 | 11.28 | 458,516 | +0.23(+2.08%) |
Nov 14, 2013 | 10.54 | 11.30 | 10.54 | 11.05 | 1,451,767 | +1.08(+10.87%) |
Nov 12, 2013 | 10.07 | 10.16 | 9.719 | 9.968 | 495,014 | -0.15(-1.52%) |
Nov 11, 2013 | 9.604 | 10.15 | 9.499 | 10.12 | 452,373 | +0.52(+5.39%) |
Nov 08, 2013 | 9.173 | 9.633 | 9.173 | 9.604 | 215,002 | +0.47(+5.14%) |
Nov 07, 2013 | 9.595 | 9.604 | 9.039 | 9.135 | 230,425 | -0.41(-4.32%) |
Nov 06, 2013 | 9.604 | 9.729 | 9.441 | 9.547 | 157,985 | +0.00(+0.00%) |
Nov 05, 2013 | 9.585 | 9.815 | 9.489 | 9.547 | 337,072 | -0.12(-1.19%) |
Nov 04, 2013 | 9.480 | 9.719 | 9.355 | 9.662 | 177,551 | +0.19(+2.02%) |
Nov 01, 2013 | 9.432 | 9.518 | 9.259 | 9.470 | 280,322 | +0.06(+0.61%) |
Oct 31, 2013 | 9.374 | 9.518 | 9.211 | 9.412 | 261,103 | -0.01(-0.10%) |
Oct 30, 2013 | 9.556 | 9.595 | 9.374 | 9.422 | 206,417 | -0.09(-0.91%) |
Oct 29, 2013 | 9.499 | 9.595 | 9.393 | 9.508 | 323,285 | +0.02(+0.20%) |
Oct 28, 2013 | 9.690 | 9.777 | 9.039 | 9.489 | 1,249,226 | -0.30(-3.04%) |
Oct 25, 2013 | 9.921 | 10.11 | 9.710 | 9.786 | 379,045 | -0.12(-1.26%) |
Oct 24, 2013 | 10.01 | 10.17 | 9.863 | 9.911 | 613,206 | -0.06(-0.58%) |
Oct 23, 2013 | 9.968 | 10.10 | 9.901 | 9.968 | 345,089 | +0.00(+0.00%) |
Oct 22, 2013 | 10.02 | 10.15 | 9.921 | 9.968 | 389,194 | -0.03(-0.29%) |
Oct 21, 2013 | 10.07 | 10.26 | 9.834 | 9.997 | 637,752 | -0.07(-0.67%) |
Oct 18, 2013 | 10.04 | 10.32 | 9.911 | 10.06 | 1,978,835 | +0.14(+1.45%) |
Oct 17, 2013 | 11.26 | 11.26 | 9.566 | 9.921 | 5,459,394 | -1.57(-13.68%) |
Oct 16, 2013 | 11.51 | 11.70 | 11.43 | 11.49 | 216,679 | +0.11(+0.93%) |
Oct 15, 2013 | 11.37 | 11.56 | 11.29 | 11.39 | 201,756 | +0.01(+0.08%) |
Oct 14, 2013 | 11.09 | 11.40 | 11.02 | 11.38 | 267,014 | +0.20(+1.80%) |
Oct 11, 2013 | 11.09 | 11.39 | 11.03 | 11.18 | 166,302 | +0.10(+0.86%) |
Oct 10, 2013 | 10.89 | 11.26 | 10.89 | 11.08 | 252,392 | +0.32(+2.94%) |
Oct 09, 2013 | 11.16 | 11.32 | 10.46 | 10.76 | 482,620 | -0.41(-3.69%) |
Oct 08, 2013 | 11.61 | 11.91 | 11.08 | 11.18 | 540,942 | -0.47(-4.03%) |
Oct 07, 2013 | 11.65 | 11.80 | 11.42 | 11.65 | 416,762 | -0.12(-0.98%) |
Oct 04, 2013 | 11.75 | 11.95 | 11.65 | 11.76 | 359,241 | +0.06(+0.49%) |
Oct 03, 2013 | 11.87 | 11.95 | 11.42 | 11.70 | 431,327 | -0.24(-2.01%) |
Oct 02, 2013 | 11.96 | 11.98 | 11.77 | 11.94 | 525,320 | -0.15(-1.27%) |