Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.00 | 12.95 | 12.95 | 12.95 | 8,380 | -0.05(-0.38%) |
Dec 30, 2013 | 12.25 | 13.00 | 12.15 | 13.00 | 10,483 | +0.75(+6.12%) |
Dec 27, 2013 | 12.05 | 12.50 | 12.05 | 12.25 | 2,630 | +0.25(+2.08%) |
Dec 26, 2013 | 12.45 | 12.45 | 12.00 | 12.00 | 1,191 | -0.25(-2.04%) |
Dec 24, 2013 | 11.80 | 12.25 | 11.75 | 12.25 | 827 | +0.25(+2.08%) |
Dec 23, 2013 | 11.65 | 12.15 | 11.50 | 12.00 | 2,275 | +0.35(+3.00%) |
Dec 20, 2013 | 11.55 | 11.70 | 11.50 | 11.65 | 4,307 | -0.05(-0.43%) |
Dec 19, 2013 | 11.50 | 11.70 | 11.50 | 11.70 | 6,410 | +0.00(+0.00%) |
Dec 18, 2013 | 11.50 | 11.75 | 11.50 | 11.70 | 54,560 | +0.10(+0.86%) |
Dec 17, 2013 | 11.50 | 11.70 | 11.25 | 11.60 | 33,833 | -0.15(-1.28%) |
Dec 16, 2013 | 11.30 | 11.75 | 11.06 | 11.75 | 25,594 | +0.20(+1.73%) |
Dec 13, 2013 | 11.55 | 11.65 | 11.30 | 11.55 | 794 | -0.20(-1.70%) |
Dec 12, 2013 | 11.05 | 11.75 | 10.90 | 11.75 | 10,754 | +0.70(+6.33%) |
Dec 11, 2013 | 11.00 | 11.10 | 11.00 | 11.05 | 23,086 | -0.10(-0.90%) |
Dec 10, 2013 | 11.10 | 11.15 | 10.80 | 11.15 | 1,112 | +0.05(+0.45%) |
Dec 09, 2013 | 11.25 | 11.40 | 10.95 | 11.10 | 3,127 | +0.15(+1.37%) |
Dec 06, 2013 | 11.00 | 11.20 | 10.90 | 10.95 | 9,351 | -0.10(-0.90%) |
Dec 05, 2013 | 11.50 | 11.50 | 11.05 | 11.05 | 1,205 | -0.65(-5.56%) |
Dec 04, 2013 | 11.45 | 11.70 | 11.00 | 11.70 | 2,346 | +0.10(+0.86%) |
Dec 03, 2013 | 11.60 | 11.65 | 11.50 | 11.60 | 938 | -0.10(-0.85%) |
Dec 02, 2013 | 11.70 | 11.70 | 11.20 | 11.70 | 2,248 | +0.10(+0.86%) |
Nov 29, 2013 | 11.50 | 11.60 | 11.35 | 11.60 | 1,693 | +0.05(+0.43%) |
Nov 27, 2013 | 11.80 | 11.80 | 11.25 | 11.55 | 1,107 | -0.05(-0.43%) |
Nov 26, 2013 | 11.25 | 11.60 | 10.80 | 11.60 | 6,371 | -0.15(-1.28%) |
Nov 25, 2013 | 11.45 | 11.75 | 10.80 | 11.75 | 2,581 | +0.00(+0.00%) |
Nov 22, 2013 | 11.94 | 12.10 | 10.95 | 11.75 | 9,232 | +0.00(+0.00%) |
Nov 21, 2013 | 11.55 | 12.34 | 11.55 | 11.75 | 3,077 | +0.20(+1.73%) |
Nov 20, 2013 | 12.25 | 12.25 | 11.50 | 11.55 | 1,362 | -0.75(-6.10%) |
Nov 19, 2013 | 12.40 | 12.77 | 12.10 | 12.30 | 5,514 | -0.70(-5.38%) |
Nov 18, 2013 | 11.10 | 13.00 | 10.80 | 13.00 | 11,398 | +1.80(+16.07%) |
Nov 15, 2013 | 11.00 | 11.20 | 10.75 | 11.20 | 2,509 | +0.15(+1.36%) |
Nov 14, 2013 | 10.85 | 11.32 | 10.85 | 11.05 | 9,595 | +0.15(+1.38%) |
Nov 12, 2013 | 10.85 | 11.00 | 10.80 | 10.90 | 2,922 | -0.10(-0.91%) |
Nov 11, 2013 | 11.00 | 11.03 | 10.80 | 11.00 | 3,232 | +0.15(+1.38%) |
Nov 08, 2013 | 11.00 | 11.00 | 10.85 | 10.85 | 542 | +0.00(+0.00%) |
Nov 07, 2013 | 11.15 | 11.15 | 10.85 | 10.85 | 1,770 | -0.10(-0.91%) |
Nov 06, 2013 | 10.90 | 11.50 | 10.85 | 10.95 | 9,590 | +0.00(+0.00%) |
Nov 05, 2013 | 11.40 | 11.64 | 10.90 | 10.95 | 8,373 | -0.55(-4.78%) |
Nov 04, 2013 | 10.85 | 11.73 | 10.75 | 11.50 | 13,244 | +0.75(+6.98%) |
Nov 01, 2013 | 10.41 | 10.75 | 10.40 | 10.75 | 917 | +0.05(+0.47%) |
Oct 31, 2013 | 10.40 | 10.75 | 10.40 | 10.70 | 1,123 | +0.10(+0.94%) |
Oct 30, 2013 | 10.75 | 10.75 | 10.50 | 10.60 | 5,678 | -0.35(-3.20%) |
Oct 29, 2013 | 10.65 | 10.95 | 10.65 | 10.95 | 1,890 | +0.25(+2.34%) |
Oct 28, 2013 | 11.50 | 11.50 | 10.70 | 10.70 | 4,725 | -0.75(-6.55%) |
Oct 25, 2013 | 11.75 | 11.75 | 11.05 | 11.45 | 7,678 | +0.20(+1.78%) |
Oct 24, 2013 | 10.60 | 11.75 | 10.36 | 11.25 | 16,696 | +0.75(+7.14%) |
Oct 23, 2013 | 10.55 | 10.55 | 10.26 | 10.50 | 2,873 | +0.10(+0.96%) |
Oct 22, 2013 | 9.950 | 10.60 | 9.900 | 10.40 | 7,742 | +0.55(+5.58%) |
Oct 21, 2013 | 9.750 | 10.00 | 9.550 | 9.850 | 9,210 | +0.40(+4.23%) |
Oct 18, 2013 | 9.285 | 9.700 | 9.255 | 9.450 | 1,129 | +0.10(+1.07%) |
Oct 17, 2013 | 9.549 | 9.549 | 9.250 | 9.350 | 2,622 | +0.10(+1.08%) |
Oct 16, 2013 | 9.150 | 9.350 | 9.150 | 9.250 | 2,847 | +0.15(+1.65%) |
Oct 15, 2013 | 9.200 | 9.200 | 9.100 | 9.100 | 592 | -0.05(-0.55%) |
Oct 14, 2013 | 9.150 | 9.250 | 9.050 | 9.150 | 972 | +0.05(+0.55%) |
Oct 11, 2013 | 9.300 | 9.300 | 9.000 | 9.100 | 3,068 | -0.05(-0.55%) |
Oct 10, 2013 | 9.200 | 9.200 | 9.000 | 9.150 | 3,983 | +0.15(+1.67%) |
Oct 09, 2013 | 8.855 | 9.250 | 8.855 | 9.000 | 3,887 | +0.00(+0.00%) |
Oct 08, 2013 | 9.000 | 9.005 | 8.750 | 9.000 | 3,288 | +0.00(+0.00%) |
Oct 07, 2013 | 9.050 | 9.100 | 8.850 | 9.000 | 3,039 | -0.05(-0.55%) |
Oct 04, 2013 | 9.050 | 9.200 | 9.000 | 9.050 | 706 | -0.05(-0.55%) |
Oct 03, 2013 | 9.100 | 9.200 | 9.000 | 9.100 | 6,773 | +0.00(+0.00%) |
Oct 02, 2013 | 9.300 | 9.300 | 8.500 | 9.100 | 16,407 | -0.15(-1.62%) |