Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.07 | 11.13 | 11.13 | 11.13 | 19,808 | +0.03(+0.24%) |
Dec 30, 2013 | 11.21 | 11.21 | 11.04 | 11.10 | 57,430 | -0.12(-1.09%) |
Dec 27, 2013 | 11.03 | 11.28 | 11.01 | 11.22 | 14,712 | +0.10(+0.86%) |
Dec 26, 2013 | 11.19 | 11.26 | 11.06 | 11.13 | 12,934 | -0.04(-0.39%) |
Dec 24, 2013 | 11.10 | 11.21 | 11.07 | 11.17 | 22,315 | +0.01(+0.08%) |
Dec 23, 2013 | 11.61 | 11.61 | 11.08 | 11.16 | 44,402 | -0.03(-0.31%) |
Dec 20, 2013 | 11.01 | 11.22 | 11.00 | 11.20 | 78,637 | +0.18(+1.67%) |
Dec 19, 2013 | 10.74 | 11.07 | 10.74 | 11.01 | 42,623 | +0.27(+2.52%) |
Dec 18, 2013 | 10.66 | 10.94 | 10.64 | 10.74 | 69,273 | +0.10(+0.99%) |
Dec 17, 2013 | 10.52 | 10.67 | 10.52 | 10.64 | 30,495 | +0.13(+1.25%) |
Dec 16, 2013 | 10.43 | 10.60 | 10.43 | 10.51 | 52,205 | +0.16(+1.52%) |
Dec 13, 2013 | 10.26 | 10.42 | 10.14 | 10.35 | 18,308 | +0.12(+1.20%) |
Dec 12, 2013 | 10.26 | 10.31 | 10.04 | 10.23 | 36,692 | +0.03(+0.31%) |
Dec 11, 2013 | 10.32 | 10.38 | 10.12 | 10.20 | 51,897 | -0.11(-1.09%) |
Dec 10, 2013 | 9.944 | 10.33 | 9.944 | 10.31 | 39,022 | +0.37(+3.74%) |
Dec 09, 2013 | 9.875 | 9.962 | 9.867 | 9.936 | 6,519 | +0.08(+0.79%) |
Dec 06, 2013 | 9.892 | 9.892 | 9.797 | 9.858 | 8,162 | +0.02(+0.18%) |
Dec 05, 2013 | 9.780 | 9.867 | 9.711 | 9.841 | 17,518 | +0.07(+0.71%) |
Dec 04, 2013 | 9.607 | 9.789 | 9.598 | 9.771 | 22,358 | +0.11(+1.16%) |
Dec 03, 2013 | 9.685 | 9.685 | 9.616 | 9.659 | 15,187 | -0.10(-0.98%) |
Dec 02, 2013 | 9.702 | 9.754 | 9.607 | 9.754 | 24,462 | -0.07(-0.70%) |
Nov 29, 2013 | 9.823 | 9.875 | 9.745 | 9.823 | 10,357 | +0.01(+0.09%) |
Nov 27, 2013 | 9.720 | 9.815 | 9.650 | 9.815 | 30,681 | +0.03(+0.35%) |
Nov 26, 2013 | 9.867 | 9.892 | 9.745 | 9.780 | 96,612 | -0.10(-0.96%) |
Nov 25, 2013 | 9.841 | 10.01 | 9.815 | 9.875 | 22,023 | +0.06(+0.62%) |
Nov 22, 2013 | 10.03 | 10.03 | 9.771 | 9.815 | 30,831 | -0.17(-1.73%) |
Nov 21, 2013 | 10.04 | 10.05 | 9.945 | 9.988 | 10,857 | -0.05(-0.52%) |
Nov 20, 2013 | 10.06 | 10.10 | 9.979 | 10.04 | 19,424 | +0.02(+0.17%) |
Nov 19, 2013 | 10.03 | 10.08 | 10.02 | 10.02 | 9,238 | -0.03(-0.26%) |
Nov 18, 2013 | 10.12 | 10.13 | 10.01 | 10.05 | 23,564 | -0.03(-0.34%) |
Nov 15, 2013 | 10.12 | 10.12 | 9.988 | 10.08 | 15,017 | -0.02(-0.17%) |
Nov 14, 2013 | 9.858 | 10.30 | 9.858 | 10.10 | 37,470 | +0.22(+2.19%) |
Nov 13, 2013 | 9.763 | 9.884 | 9.547 | 9.884 | 33,141 | -0.06(-0.61%) |
Nov 12, 2013 | 10.05 | 10.07 | 9.901 | 9.944 | 19,310 | -0.12(-1.20%) |
Nov 11, 2013 | 10.00 | 10.14 | 10.00 | 10.07 | 11,889 | +0.06(+0.60%) |
Nov 08, 2013 | 9.953 | 10.13 | 9.953 | 10.00 | 64,330 | +0.08(+0.78%) |
Nov 07, 2013 | 10.07 | 10.09 | 9.901 | 9.927 | 29,733 | -0.13(-1.29%) |
Nov 06, 2013 | 10.03 | 10.09 | 9.970 | 10.06 | 22,203 | +0.04(+0.43%) |
Nov 05, 2013 | 9.962 | 10.08 | 9.927 | 10.01 | 22,092 | +0.02(+0.17%) |
Nov 04, 2013 | 10.11 | 10.11 | 9.962 | 9.996 | 20,052 | -0.03(-0.26%) |
Nov 01, 2013 | 9.944 | 10.03 | 9.936 | 10.02 | 15,978 | +0.06(+0.61%) |
Oct 31, 2013 | 9.970 | 10.13 | 9.901 | 9.962 | 44,042 | +0.03(+0.35%) |
Oct 30, 2013 | 9.927 | 9.944 | 9.841 | 9.927 | 357,621 | -0.03(-0.35%) |
Oct 29, 2013 | 9.745 | 9.962 | 9.745 | 9.962 | 157,267 | +0.22(+2.31%) |
Oct 28, 2013 | 9.780 | 9.901 | 9.719 | 9.737 | 87,569 | -0.08(-0.79%) |
Oct 25, 2013 | 9.590 | 9.815 | 9.521 | 9.815 | 58,425 | +0.22(+2.25%) |
Oct 24, 2013 | 9.538 | 9.694 | 9.512 | 9.598 | 56,652 | +0.08(+0.82%) |
Oct 23, 2013 | 9.486 | 9.598 | 9.426 | 9.521 | 32,975 | +0.02(+0.18%) |
Oct 22, 2013 | 9.460 | 9.538 | 9.443 | 9.503 | 19,510 | +0.10(+1.10%) |
Oct 21, 2013 | 9.408 | 9.443 | 9.374 | 9.400 | 28,853 | -0.03(-0.28%) |
Oct 18, 2013 | 9.365 | 9.426 | 9.339 | 9.426 | 12,486 | +0.03(+0.37%) |
Oct 17, 2013 | 9.391 | 9.416 | 9.330 | 9.391 | 8,406 | +0.04(+0.46%) |
Oct 16, 2013 | 9.391 | 9.391 | 9.313 | 9.348 | 8,250 | +0.03(+0.37%) |
Oct 15, 2013 | 9.391 | 9.391 | 9.304 | 9.313 | 7,245 | -0.16(-1.73%) |
Oct 14, 2013 | 9.391 | 9.585 | 9.374 | 9.477 | 6,773 | +0.07(+0.74%) |
Oct 11, 2013 | 9.400 | 9.460 | 9.382 | 9.408 | 7,756 | +0.03(+0.37%) |
Oct 10, 2013 | 9.235 | 9.426 | 9.227 | 9.374 | 16,393 | +0.21(+2.26%) |
Oct 09, 2013 | 9.175 | 9.218 | 9.149 | 9.166 | 12,420 | -0.02(-0.19%) |
Oct 08, 2013 | 9.287 | 9.313 | 9.175 | 9.183 | 14,698 | -0.02(-0.19%) |
Oct 07, 2013 | 9.235 | 9.263 | 9.201 | 9.201 | 8,298 | -0.16(-1.66%) |
Oct 04, 2013 | 9.296 | 9.438 | 9.270 | 9.356 | 15,118 | +0.03(+0.28%) |
Oct 03, 2013 | 9.460 | 9.460 | 9.201 | 9.330 | 13,841 | -0.14(-1.46%) |
Oct 02, 2013 | 9.313 | 9.512 | 9.287 | 9.469 | 28,328 | +0.10(+1.11%) |