Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.82 | 10.82 | 10.82 | 0 | -0.06(-0.55%) | |
Dec 30, 2013 | 10.66 | 10.88 | 10.64 | 10.88 | 123,607 | +0.22(+2.07%) |
Dec 27, 2013 | 10.67 | 10.69 | 10.64 | 10.66 | 10,369 | +0.03(+0.27%) |
Dec 26, 2013 | 10.55 | 10.63 | 10.55 | 10.63 | 20,261 | +0.08(+0.76%) |
Dec 24, 2013 | 10.47 | 10.56 | 10.47 | 10.55 | 0 | +0.04(+0.38%) |
Dec 23, 2013 | 10.45 | 10.51 | 10.45 | 10.51 | 29,273 | +0.14(+1.35%) |
Dec 20, 2013 | 10.34 | 10.39 | 10.33 | 10.37 | 0 | +0.03(+0.29%) |
Dec 19, 2013 | 10.19 | 10.34 | 10.19 | 10.34 | 20,121 | +0.09(+0.88%) |
Dec 18, 2013 | 10.21 | 10.29 | 10.16 | 10.25 | 29,248 | +0.13(+1.28%) |
Dec 17, 2013 | 10.13 | 10.13 | 10.04 | 10.12 | 102,309 | +0.18(+1.81%) |
Dec 16, 2013 | 10.03 | 10.03 | 9.910 | 9.940 | 65,456 | +0.01(+0.10%) |
Dec 13, 2013 | 10.00 | 10.00 | 9.920 | 9.930 | 0 | -0.04(-0.40%) |
Dec 12, 2013 | 10.03 | 10.03 | 9.950 | 9.970 | 130,276 | -0.21(-2.06%) |
Dec 11, 2013 | 10.19 | 10.23 | 10.17 | 10.18 | 12,692 | -0.03(-0.24%) |
Dec 10, 2013 | 10.19 | 10.23 | 10.16 | 10.21 | 17,683 | -0.06(-0.63%) |
Dec 09, 2013 | 10.28 | 10.31 | 10.27 | 10.27 | 9,118 | +0.04(+0.37%) |
Dec 06, 2013 | 10.15 | 10.25 | 10.14 | 10.23 | 30,008 | +0.22(+2.17%) |
Dec 05, 2013 | 10.05 | 10.09 | 9.990 | 10.02 | 17,821 | -0.04(-0.45%) |
Dec 04, 2013 | 9.950 | 10.06 | 9.950 | 10.06 | 26,303 | +0.09(+0.90%) |
Dec 03, 2013 | 10.01 | 10.03 | 9.950 | 9.970 | 30,495 | -0.17(-1.68%) |
Dec 02, 2013 | 10.18 | 10.18 | 10.10 | 10.14 | 53,358 | +0.01(+0.10%) |
Nov 29, 2013 | 10.10 | 10.13 | 10.09 | 10.13 | 11,425 | +0.16(+1.60%) |
Nov 27, 2013 | 9.989 | 10.01 | 9.920 | 9.970 | 6,353 | +0.03(+0.30%) |
Nov 26, 2013 | 9.900 | 9.940 | 9.885 | 9.940 | 14,988 | +0.12(+1.22%) |
Nov 25, 2013 | 9.874 | 9.900 | 9.820 | 9.820 | 10,821 | +0.03(+0.31%) |
Nov 22, 2013 | 9.800 | 9.840 | 9.790 | 9.790 | 13,653 | +0.12(+1.24%) |
Nov 21, 2013 | 9.620 | 9.710 | 9.620 | 9.670 | 9,390 | +0.04(+0.42%) |
Nov 20, 2013 | 9.720 | 9.730 | 9.590 | 9.630 | 23,791 | -0.06(-0.62%) |
Nov 19, 2013 | 9.720 | 9.720 | 9.640 | 9.690 | 53,398 | +0.24(+2.54%) |
Nov 18, 2013 | 9.530 | 9.544 | 9.450 | 9.450 | 34,730 | -0.06(-0.63%) |
Nov 15, 2013 | 9.460 | 9.520 | 9.440 | 9.510 | 16,837 | +0.16(+1.71%) |
Nov 14, 2013 | 9.350 | 9.356 | 9.310 | 9.350 | 24,194 | +0.01(+0.11%) |
Nov 13, 2013 | 9.090 | 9.340 | 9.070 | 9.340 | 25,561 | +0.10(+1.08%) |
Nov 12, 2013 | 9.120 | 9.280 | 9.120 | 9.240 | 17,979 | -0.46(-4.74%) |
Nov 11, 2013 | 9.710 | 9.740 | 9.690 | 9.700 | 16,209 | +0.19(+2.00%) |
Nov 08, 2013 | 9.450 | 9.510 | 9.390 | 9.510 | 13,466 | +0.09(+0.96%) |
Nov 07, 2013 | 9.550 | 9.550 | 9.420 | 9.420 | 23,150 | -0.29(-2.99%) |
Nov 06, 2013 | 9.750 | 9.780 | 9.700 | 9.710 | 17,407 | +0.07(+0.68%) |
Nov 05, 2013 | 9.550 | 9.660 | 9.540 | 9.644 | 7,939 | -0.02(-0.16%) |
Nov 04, 2013 | 9.700 | 9.710 | 9.620 | 9.659 | 36,263 | +0.06(+0.61%) |
Nov 01, 2013 | 9.570 | 9.600 | 9.550 | 9.600 | 14,222 | +0.00(+0.00%) |
Oct 31, 2013 | 9.618 | 9.680 | 9.600 | 9.600 | 13,980 | -0.04(-0.41%) |
Oct 30, 2013 | 9.761 | 9.761 | 9.640 | 9.640 | 22,438 | -0.07(-0.72%) |
Oct 29, 2013 | 9.700 | 9.750 | 9.660 | 9.710 | 78,252 | +0.22(+2.32%) |
Oct 28, 2013 | 9.500 | 9.560 | 9.440 | 9.490 | 52,123 | -0.06(-0.63%) |
Oct 25, 2013 | 9.570 | 9.570 | 9.500 | 9.550 | 27,194 | -0.09(-0.98%) |
Oct 24, 2013 | 9.668 | 9.670 | 9.600 | 9.645 | 10,305 | -0.04(-0.39%) |
Oct 23, 2013 | 9.750 | 9.750 | 9.660 | 9.683 | 22,692 | -0.11(-1.09%) |
Oct 22, 2013 | 9.810 | 9.860 | 9.740 | 9.790 | 34,015 | -0.13(-1.31%) |
Oct 21, 2013 | 9.850 | 9.940 | 9.850 | 9.920 | 85,054 | +0.12(+1.22%) |
Oct 18, 2013 | 9.830 | 9.830 | 9.780 | 9.800 | 363,557 | +0.09(+0.93%) |
Oct 17, 2013 | 9.730 | 9.760 | 9.660 | 9.710 | 1,158,693 | -0.01(-0.10%) |
Oct 16, 2013 | 9.760 | 9.800 | 9.700 | 9.720 | 1,134,713 | -0.10(-1.02%) |
Oct 15, 2013 | 9.950 | 9.950 | 9.810 | 9.820 | 832,700 | -0.21(-2.04%) |
Oct 14, 2013 | 9.890 | 10.04 | 9.880 | 10.03 | 20,464 | -0.12(-1.20%) |
Oct 11, 2013 | 10.09 | 10.15 | 10.07 | 10.15 | 17,991 | +0.10(+0.97%) |
Oct 10, 2013 | 9.968 | 10.09 | 9.960 | 10.05 | 79,016 | +0.25(+2.55%) |
Oct 09, 2013 | 9.820 | 9.830 | 9.670 | 9.800 | 20,373 | -0.07(-0.71%) |
Oct 08, 2013 | 10.04 | 10.08 | 9.870 | 9.870 | 51,835 | -0.03(-0.30%) |
Oct 07, 2013 | 9.840 | 9.940 | 9.790 | 9.900 | 21,842 | -0.17(-1.69%) |
Oct 04, 2013 | 9.990 | 10.07 | 9.990 | 10.07 | 19,308 | +0.02(+0.20%) |
Oct 03, 2013 | 10.12 | 10.12 | 10.05 | 10.05 | 17,424 | -0.13(-1.28%) |
Oct 02, 2013 | 10.13 | 10.18 | 10.05 | 10.18 | 23,117 | +0.02(+0.19%) |