Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.27 | 10.27 | 10.27 | 0 | -0.08(-0.77%) | |
Dec 30, 2013 | 10.52 | 10.52 | 10.25 | 10.35 | 28,896 | -0.29(-2.73%) |
Dec 27, 2013 | 10.52 | 10.84 | 10.26 | 10.64 | 22,367 | +0.03(+0.28%) |
Dec 24, 2013 | 10.61 | 10.61 | 10.61 | 0 | -0.23(-2.12%) | |
Dec 23, 2013 | 10.87 | 10.97 | 10.77 | 10.84 | 8,004 | -0.04(-0.37%) |
Dec 20, 2013 | 11.06 | 11.25 | 10.67 | 10.88 | 100,953 | -0.24(-2.16%) |
Dec 19, 2013 | 11.22 | 11.25 | 11.06 | 11.12 | 17,983 | -0.07(-0.63%) |
Dec 18, 2013 | 10.98 | 11.19 | 10.98 | 11.19 | 24,379 | +0.15(+1.36%) |
Dec 17, 2013 | 11.00 | 11.07 | 10.97 | 11.04 | 27,058 | -0.01(-0.05%) |
Dec 16, 2013 | 10.77 | 11.09 | 10.77 | 11.04 | 105,257 | +0.16(+1.52%) |
Dec 13, 2013 | 10.89 | 11.15 | 10.88 | 10.88 | 47,029 | -0.17(-1.54%) |
Dec 12, 2013 | 11.11 | 11.14 | 10.85 | 11.05 | 10,322 | -0.13(-1.16%) |
Dec 11, 2013 | 11.18 | 11.24 | 11.03 | 11.18 | 5,626 | -0.10(-0.89%) |
Dec 10, 2013 | 11.19 | 11.28 | 11.12 | 11.28 | 15,671 | +0.11(+0.98%) |
Dec 09, 2013 | 11.11 | 11.24 | 11.09 | 11.17 | 12,855 | -0.02(-0.18%) |
Dec 06, 2013 | 11.24 | 11.40 | 11.03 | 11.19 | 44,036 | -0.11(-0.97%) |
Dec 05, 2013 | 11.34 | 11.34 | 11.24 | 11.30 | 109,250 | -0.05(-0.44%) |
Dec 04, 2013 | 11.27 | 11.35 | 11.08 | 11.35 | 10,816 | +0.02(+0.18%) |
Dec 03, 2013 | 11.30 | 11.33 | 11.20 | 11.33 | 6,385 | +0.01(+0.09%) |
Dec 02, 2013 | 11.05 | 11.38 | 11.05 | 11.32 | 109,822 | +0.50(+4.62%) |
Nov 29, 2013 | 11.33 | 11.45 | 10.82 | 10.82 | 12,550 | -0.51(-4.50%) |
Nov 28, 2013 | 11.48 | 11.48 | 11.15 | 11.33 | 5,335 | -0.16(-1.44%) |
Nov 27, 2013 | 11.36 | 11.50 | 11.36 | 11.49 | 10,878 | +0.07(+0.66%) |
Nov 26, 2013 | 11.05 | 11.50 | 11.00 | 11.42 | 55,060 | +0.42(+3.82%) |
Nov 25, 2013 | 11.08 | 11.25 | 10.90 | 11.00 | 14,924 | -0.18(-1.61%) |
Nov 22, 2013 | 11.35 | 11.38 | 11.10 | 11.18 | 10,779 | -0.14(-1.24%) |
Nov 21, 2013 | 11.03 | 11.50 | 11.03 | 11.32 | 15,839 | +0.23(+2.07%) |
Nov 20, 2013 | 11.30 | 11.56 | 10.95 | 11.09 | 50,427 | -0.41(-3.57%) |
Nov 19, 2013 | 11.52 | 11.67 | 11.50 | 11.50 | 12,361 | -0.12(-1.03%) |
Nov 18, 2013 | 11.86 | 11.90 | 11.59 | 11.62 | 17,803 | -0.29(-2.43%) |
Nov 15, 2013 | 11.90 | 11.95 | 11.77 | 11.91 | 18,118 | -0.04(-0.33%) |
Nov 14, 2013 | 11.55 | 11.95 | 11.55 | 11.95 | 22,080 | +0.08(+0.67%) |
Nov 12, 2013 | 11.80 | 11.87 | 11.60 | 11.87 | 27,814 | +0.07(+0.59%) |
Nov 11, 2013 | 11.60 | 11.83 | 11.60 | 11.80 | 24,606 | +0.21(+1.81%) |
Nov 08, 2013 | 11.04 | 11.77 | 11.04 | 11.59 | 52,183 | +0.41(+3.67%) |
Nov 07, 2013 | 11.10 | 11.18 | 11.10 | 11.18 | 20,285 | +0.04(+0.36%) |
Nov 06, 2013 | 11.21 | 11.26 | 11.10 | 11.14 | 8,021 | -0.12(-1.07%) |
Nov 05, 2013 | 11.14 | 11.26 | 11.14 | 11.26 | 13,169 | +0.04(+0.36%) |
Nov 04, 2013 | 11.24 | 11.35 | 11.14 | 11.22 | 30,289 | +0.01(+0.09%) |
Nov 01, 2013 | 10.78 | 11.38 | 10.75 | 11.21 | 57,091 | +0.39(+3.60%) |
Oct 31, 2013 | 10.77 | 10.82 | 10.65 | 10.82 | 104,117 | +0.13(+1.22%) |
Oct 30, 2013 | 10.18 | 10.76 | 9.590 | 10.69 | 146,998 | -0.13(-1.20%) |
Oct 29, 2013 | 10.83 | 10.83 | 10.78 | 10.82 | 21,151 | -0.02(-0.18%) |
Oct 28, 2013 | 10.69 | 10.84 | 10.69 | 10.84 | 60,084 | +0.15(+1.40%) |
Oct 25, 2013 | 10.62 | 10.70 | 10.61 | 10.69 | 10,117 | +0.00(+0.00%) |
Oct 24, 2013 | 10.64 | 10.69 | 10.62 | 10.69 | 6,506 | +0.00(+0.00%) |
Oct 23, 2013 | 10.54 | 10.69 | 10.53 | 10.69 | 15,531 | +0.14(+1.33%) |
Oct 22, 2013 | 10.63 | 10.72 | 10.54 | 10.55 | 3,244 | -0.08(-0.75%) |
Oct 21, 2013 | 10.58 | 10.76 | 10.58 | 10.63 | 38,345 | +0.03(+0.28%) |
Oct 18, 2013 | 10.38 | 10.65 | 10.38 | 10.60 | 13,544 | +0.20(+1.92%) |
Oct 17, 2013 | 10.38 | 10.40 | 10.29 | 10.40 | 7,011 | +0.00(+0.00%) |
Oct 16, 2013 | 10.43 | 10.43 | 10.28 | 10.40 | 4,131 | +0.01(+0.10%) |
Oct 15, 2013 | 10.65 | 10.65 | 10.30 | 10.39 | 16,804 | -0.26(-2.44%) |
Oct 11, 2013 | 10.65 | 10.65 | 10.65 | 0 | +0.10(+0.95%) | |
Oct 10, 2013 | 10.58 | 10.58 | 10.38 | 10.55 | 20,665 | +0.03(+0.29%) |
Oct 09, 2013 | 10.64 | 10.64 | 10.50 | 10.52 | 10,623 | -0.10(-0.94%) |
Oct 08, 2013 | 10.77 | 10.92 | 10.54 | 10.62 | 13,448 | -0.19(-1.76%) |
Oct 07, 2013 | 10.58 | 10.85 | 10.36 | 10.81 | 36,970 | +0.11(+1.03%) |
Oct 04, 2013 | 10.30 | 10.80 | 10.29 | 10.70 | 42,905 | +0.36(+3.48%) |
Oct 03, 2013 | 9.800 | 10.38 | 9.800 | 10.34 | 71,252 | +0.48(+4.87%) |
Oct 02, 2013 | 9.710 | 9.860 | 9.700 | 9.860 | 11,644 | +0.08(+0.82%) |