Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.19 | 11.04 | 11.04 | 11.04 | 1,691,100 | -0.15(-1.34%) |
Dec 30, 2013 | 11.05 | 11.20 | 10.97 | 11.19 | 558,102 | +0.17(+1.54%) |
Dec 27, 2013 | 11.16 | 11.21 | 10.97 | 11.02 | 336,216 | -0.10(-0.90%) |
Dec 26, 2013 | 11.15 | 11.18 | 11.08 | 11.12 | 306,657 | -0.01(-0.12%) |
Dec 24, 2013 | 11.13 | 11.18 | 11.09 | 11.14 | 198,441 | +0.03(+0.24%) |
Dec 23, 2013 | 11.10 | 11.23 | 11.03 | 11.11 | 767,292 | +0.03(+0.24%) |
Dec 20, 2013 | 10.87 | 11.09 | 10.69 | 11.08 | 1,723,578 | +0.27(+2.46%) |
Dec 19, 2013 | 11.02 | 11.16 | 10.78 | 10.82 | 963,696 | -0.25(-2.26%) |
Dec 18, 2013 | 11.01 | 11.10 | 10.91 | 11.07 | 1,948,749 | +0.07(+0.64%) |
Dec 17, 2013 | 11.13 | 11.13 | 10.88 | 11.00 | 676,692 | -0.16(-1.40%) |
Dec 16, 2013 | 11.08 | 11.17 | 11.01 | 11.15 | 895,413 | +0.12(+1.09%) |
Dec 13, 2013 | 11.04 | 11.16 | 10.94 | 11.03 | 742,995 | +0.01(+0.09%) |
Dec 12, 2013 | 10.89 | 11.13 | 10.77 | 11.02 | 739,008 | +0.13(+1.22%) |
Dec 11, 2013 | 11.17 | 11.22 | 10.88 | 10.89 | 1,136,616 | -0.26(-2.36%) |
Dec 10, 2013 | 11.28 | 11.28 | 11.09 | 11.15 | 990,789 | -0.10(-0.89%) |
Dec 09, 2013 | 11.26 | 11.33 | 11.18 | 11.25 | 811,794 | -0.02(-0.18%) |
Dec 06, 2013 | 11.65 | 11.65 | 11.26 | 11.27 | 1,378,083 | -0.18(-1.60%) |
Dec 05, 2013 | 11.35 | 11.54 | 11.27 | 11.46 | 1,507,674 | +0.24(+2.17%) |
Dec 04, 2013 | 11.32 | 11.34 | 11.10 | 11.21 | 813,948 | -0.14(-1.20%) |
Dec 03, 2013 | 10.97 | 11.36 | 10.90 | 11.35 | 1,412,367 | +0.32(+2.87%) |
Dec 02, 2013 | 11.27 | 11.30 | 11.01 | 11.03 | 1,317,921 | -0.17(-1.55%) |
Nov 29, 2013 | 11.37 | 11.40 | 11.15 | 11.21 | 778,608 | -0.12(-1.03%) |
Nov 27, 2013 | 11.29 | 11.38 | 11.27 | 11.32 | 1,502,355 | +0.06(+0.53%) |
Nov 26, 2013 | 11.14 | 11.39 | 11.07 | 11.26 | 2,046,558 | +0.19(+1.72%) |
Nov 25, 2013 | 10.94 | 11.12 | 10.94 | 11.07 | 1,316,115 | +0.14(+1.25%) |
Nov 22, 2013 | 10.81 | 10.96 | 10.77 | 10.94 | 943,155 | +0.15(+1.36%) |
Nov 21, 2013 | 10.70 | 10.85 | 10.64 | 10.79 | 985,005 | +0.09(+0.87%) |
Nov 20, 2013 | 10.70 | 10.80 | 10.65 | 10.70 | 546,576 | +0.04(+0.41%) |
Nov 19, 2013 | 10.65 | 10.81 | 10.58 | 10.65 | 1,323,009 | +0.01(+0.12%) |
Nov 18, 2013 | 10.69 | 10.85 | 10.57 | 10.64 | 1,416,402 | -0.02(-0.22%) |
Nov 15, 2013 | 10.62 | 10.67 | 10.51 | 10.66 | 761,949 | +0.04(+0.41%) |
Nov 14, 2013 | 10.66 | 10.66 | 10.53 | 10.62 | 884,475 | -0.06(-0.56%) |
Nov 13, 2013 | 10.48 | 10.71 | 10.41 | 10.68 | 1,263,375 | +0.16(+1.52%) |
Nov 12, 2013 | 10.37 | 10.52 | 10.33 | 10.52 | 1,572,714 | +0.13(+1.25%) |
Nov 11, 2013 | 10.13 | 10.42 | 10.13 | 10.39 | 1,543,863 | +0.22(+2.20%) |
Nov 08, 2013 | 9.897 | 10.19 | 9.863 | 10.17 | 1,067,427 | +0.27(+2.69%) |
Nov 07, 2013 | 10.17 | 10.20 | 9.847 | 9.900 | 1,537,890 | -0.26(-2.53%) |
Nov 06, 2013 | 10.17 | 10.22 | 10.04 | 10.16 | 1,523,832 | +0.03(+0.26%) |
Nov 05, 2013 | 9.867 | 10.17 | 9.867 | 10.13 | 2,148,645 | +0.27(+2.77%) |
Nov 04, 2013 | 9.727 | 9.873 | 9.633 | 9.857 | 1,359,591 | +0.14(+1.48%) |
Nov 01, 2013 | 9.710 | 9.863 | 9.635 | 9.713 | 969,072 | +0.00(+0.00%) |
Oct 31, 2013 | 9.573 | 9.803 | 9.537 | 9.713 | 1,152,285 | +0.11(+1.15%) |
Oct 30, 2013 | 9.630 | 9.817 | 9.527 | 9.603 | 1,183,230 | +0.10(+1.09%) |
Oct 29, 2013 | 9.483 | 9.637 | 9.413 | 9.500 | 1,344,723 | +0.07(+0.71%) |
Oct 28, 2013 | 9.330 | 9.453 | 9.227 | 9.433 | 1,473,207 | +0.08(+0.86%) |
Oct 25, 2013 | 9.570 | 9.570 | 9.333 | 9.353 | 1,876,701 | -0.18(-1.89%) |
Oct 24, 2013 | 8.950 | 9.853 | 8.950 | 9.533 | 6,525,693 | -0.19(-1.95%) |
Oct 23, 2013 | 9.733 | 9.813 | 9.633 | 9.723 | 1,817,316 | -0.07(-0.71%) |
Oct 22, 2013 | 9.833 | 9.863 | 9.560 | 9.793 | 1,705,533 | -0.03(-0.34%) |
Oct 21, 2013 | 9.917 | 10.00 | 9.763 | 9.827 | 1,593,570 | -0.09(-0.94%) |
Oct 18, 2013 | 9.733 | 9.952 | 9.660 | 9.920 | 1,778,184 | +0.28(+2.94%) |
Oct 17, 2013 | 9.717 | 9.790 | 9.573 | 9.637 | 1,668,438 | -0.12(-1.20%) |
Oct 16, 2013 | 9.667 | 9.803 | 9.667 | 9.753 | 1,399,926 | +0.13(+1.32%) |
Oct 15, 2013 | 9.747 | 9.827 | 9.620 | 9.627 | 1,128,969 | -0.17(-1.70%) |
Oct 14, 2013 | 9.580 | 9.893 | 9.580 | 9.793 | 1,331,877 | +0.09(+0.96%) |
Oct 11, 2013 | 9.800 | 9.890 | 9.567 | 9.700 | 1,483,773 | -0.13(-1.32%) |
Oct 10, 2013 | 9.727 | 9.933 | 9.680 | 9.830 | 1,569,348 | +0.24(+2.50%) |
Oct 09, 2013 | 9.070 | 9.730 | 9.070 | 9.590 | 2,822,115 | +0.60(+6.67%) |
Oct 08, 2013 | 9.533 | 9.573 | 8.873 | 8.990 | 3,895,893 | -0.52(-5.43%) |
Oct 07, 2013 | 9.677 | 9.793 | 9.500 | 9.507 | 1,571,706 | -0.22(-2.23%) |
Oct 04, 2013 | 9.710 | 9.792 | 9.693 | 9.723 | 1,362,657 | -0.01(-0.07%) |
Oct 03, 2013 | 10.01 | 10.08 | 9.683 | 9.730 | 2,155,323 | -0.29(-2.89%) |
Oct 02, 2013 | 10.15 | 10.20 | 10.01 | 10.02 | 2,088,564 | -0.24(-2.37%) |