Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.96 | 11.08 | 11.08 | 11.08 | 27,425 | +0.08(+0.73%) |
Dec 30, 2013 | 10.84 | 11.16 | 10.84 | 11.00 | 18,665 | +0.04(+0.36%) |
Dec 27, 2013 | 10.88 | 11.16 | 10.88 | 10.96 | 24,059 | +0.00(+0.00%) |
Dec 26, 2013 | 10.84 | 11.20 | 10.82 | 10.96 | 18,491 | +0.12(+1.11%) |
Dec 24, 2013 | 10.88 | 11.08 | 10.68 | 10.84 | 19,125 | -0.08(-0.73%) |
Dec 23, 2013 | 10.60 | 10.96 | 10.52 | 10.92 | 26,633 | +0.24(+2.25%) |
Dec 20, 2013 | 10.60 | 11.04 | 10.57 | 10.68 | 24,286 | -0.04(-0.37%) |
Dec 19, 2013 | 10.72 | 11.00 | 10.28 | 10.72 | 33,489 | -0.08(-0.74%) |
Dec 18, 2013 | 11.08 | 11.28 | 10.72 | 10.80 | 41,572 | -0.24(-2.17%) |
Dec 17, 2013 | 11.04 | 11.20 | 10.88 | 11.04 | 23,342 | -0.16(-1.43%) |
Dec 16, 2013 | 11.20 | 11.32 | 10.74 | 11.20 | 16,051 | +0.00(+0.00%) |
Dec 13, 2013 | 11.00 | 11.28 | 11.00 | 11.20 | 25,231 | +0.16(+1.45%) |
Dec 12, 2013 | 10.92 | 11.20 | 10.92 | 11.04 | 17,448 | -0.04(-0.36%) |
Dec 11, 2013 | 11.00 | 11.28 | 10.88 | 11.08 | 15,635 | -0.04(-0.36%) |
Dec 10, 2013 | 10.88 | 11.24 | 10.80 | 11.12 | 20,373 | +0.08(+0.72%) |
Dec 09, 2013 | 11.04 | 11.12 | 10.72 | 11.04 | 16,366 | +0.12(+1.10%) |
Dec 06, 2013 | 11.00 | 11.08 | 10.88 | 10.92 | 0 | -0.04(-0.36%) |
Dec 05, 2013 | 10.80 | 11.04 | 10.80 | 10.96 | 0 | +0.04(+0.37%) |
Dec 04, 2013 | 10.56 | 11.04 | 10.56 | 10.92 | 0 | +0.20(+1.87%) |
Dec 03, 2013 | 10.20 | 10.88 | 10.00 | 10.72 | 0 | +0.32(+3.08%) |
Dec 02, 2013 | 10.72 | 10.88 | 10.32 | 10.40 | 0 | -0.52(-4.76%) |
Nov 29, 2013 | 10.52 | 10.96 | 10.52 | 10.92 | 0 | +0.32(+3.02%) |
Nov 27, 2013 | 10.48 | 10.88 | 10.44 | 10.60 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 10.64 | 10.88 | 10.20 | 10.60 | 0 | -0.16(-1.49%) |
Nov 25, 2013 | 10.60 | 10.92 | 10.60 | 10.76 | 0 | +0.04(+0.37%) |
Nov 22, 2013 | 10.80 | 10.96 | 10.64 | 10.72 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 10.68 | 10.88 | 10.32 | 10.72 | 0 | -0.24(-2.19%) |
Nov 20, 2013 | 10.84 | 11.00 | 10.80 | 10.96 | 0 | -0.04(-0.36%) |
Nov 19, 2013 | 10.68 | 11.00 | 10.28 | 11.00 | 0 | +0.28(+2.61%) |
Nov 18, 2013 | 10.40 | 10.72 | 10.32 | 10.72 | 0 | +0.32(+3.08%) |
Nov 15, 2013 | 9.920 | 10.40 | 9.760 | 10.40 | 0 | +0.44(+4.42%) |
Nov 14, 2013 | 9.800 | 9.960 | 9.080 | 9.960 | 0 | +0.56(+5.96%) |
Nov 12, 2013 | 9.280 | 9.440 | 9.280 | 9.400 | 0 | +0.04(+0.43%) |
Nov 11, 2013 | 9.280 | 9.480 | 9.240 | 9.360 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 9.280 | 9.480 | 9.240 | 9.360 | 0 | +0.04(+0.43%) |
Nov 07, 2013 | 9.440 | 9.520 | 9.280 | 9.320 | 0 | -0.24(-2.51%) |
Nov 06, 2013 | 9.280 | 9.600 | 9.264 | 9.560 | 0 | +0.12(+1.27%) |
Nov 05, 2013 | 9.400 | 9.680 | 9.040 | 9.440 | 0 | -0.16(-1.67%) |
Nov 04, 2013 | 10.00 | 10.32 | 9.280 | 9.600 | 0 | -1.72(-15.19%) |
Nov 01, 2013 | 11.24 | 11.36 | 10.92 | 11.32 | 0 | +0.12(+1.07%) |
Oct 31, 2013 | 11.24 | 11.44 | 11.18 | 11.20 | 0 | -0.40(-3.45%) |
Oct 30, 2013 | 11.16 | 11.60 | 11.08 | 11.60 | 0 | +0.28(+2.47%) |
Oct 29, 2013 | 11.12 | 11.36 | 10.96 | 11.32 | 0 | +0.24(+2.17%) |
Oct 28, 2013 | 11.12 | 11.20 | 11.00 | 11.08 | 0 | -0.12(-1.07%) |
Oct 25, 2013 | 11.68 | 11.68 | 11.12 | 11.20 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 11.20 | 11.24 | 11.00 | 11.20 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 11.20 | 11.36 | 11.08 | 11.20 | 0 | -0.16(-1.41%) |
Oct 22, 2013 | 11.68 | 11.68 | 10.96 | 11.36 | 0 | -0.32(-2.74%) |
Oct 21, 2013 | 11.68 | 11.92 | 11.64 | 11.68 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 11.56 | 11.80 | 11.56 | 11.68 | 5,579 | +0.00(+0.00%) |
Oct 17, 2013 | 11.72 | 11.80 | 11.68 | 11.68 | 0 | -0.12(-1.02%) |
Oct 16, 2013 | 11.72 | 11.84 | 11.52 | 11.80 | 0 | +0.00(+0.00%) |
Oct 15, 2013 | 11.84 | 11.96 | 11.68 | 11.80 | 0 | -0.08(-0.67%) |
Oct 14, 2013 | 11.32 | 12.16 | 11.32 | 11.88 | 0 | +0.24(+2.06%) |
Oct 11, 2013 | 11.20 | 11.64 | 11.20 | 11.64 | 0 | +0.64(+5.82%) |
Oct 10, 2013 | 11.60 | 11.68 | 11.00 | 11.00 | 0 | -0.40(-3.51%) |
Oct 09, 2013 | 11.28 | 11.69 | 11.28 | 11.40 | 0 | +0.04(+0.35%) |
Oct 08, 2013 | 11.40 | 11.68 | 11.12 | 11.36 | 0 | +0.12(+1.07%) |
Oct 07, 2013 | 11.52 | 11.60 | 11.08 | 11.24 | 12,136 | -0.20(-1.75%) |
Oct 04, 2013 | 11.64 | 11.88 | 11.44 | 11.44 | 0 | -0.08(-0.69%) |
Oct 03, 2013 | 10.96 | 11.64 | 10.96 | 11.52 | 0 | +0.44(+3.97%) |
Oct 02, 2013 | 10.92 | 11.20 | 10.92 | 11.08 | 0 | +0.16(+1.47%) |