Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.02 | 9.980 | 9.980 | 9.980 | 9,040 | -0.03(-0.32%) |
Dec 30, 2013 | 10.16 | 10.19 | 9.956 | 10.01 | 8,210 | -0.11(-1.10%) |
Dec 27, 2013 | 9.860 | 10.19 | 9.860 | 10.12 | 4,394 | +0.02(+0.24%) |
Dec 26, 2013 | 10.04 | 10.23 | 9.924 | 10.10 | 2,742 | +0.14(+1.36%) |
Dec 24, 2013 | 10.11 | 10.13 | 9.964 | 9.964 | 865 | -0.16(-1.57%) |
Dec 23, 2013 | 10.28 | 10.28 | 9.909 | 10.12 | 11,249 | -0.14(-1.32%) |
Dec 20, 2013 | 10.08 | 10.26 | 9.606 | 10.26 | 67,873 | +0.14(+1.42%) |
Dec 19, 2013 | 10.11 | 10.12 | 9.972 | 10.12 | 16,179 | +0.13(+1.28%) |
Dec 18, 2013 | 9.701 | 10.08 | 9.681 | 9.988 | 18,830 | +0.29(+2.96%) |
Dec 17, 2013 | 9.677 | 9.709 | 9.414 | 9.701 | 13,158 | +0.10(+1.08%) |
Dec 16, 2013 | 9.422 | 9.613 | 9.366 | 9.597 | 19,127 | +0.16(+1.69%) |
Dec 13, 2013 | 9.502 | 9.557 | 9.192 | 9.438 | 8,270 | -0.02(-0.25%) |
Dec 12, 2013 | 9.406 | 9.550 | 9.287 | 9.462 | 93,185 | -0.10(-1.00%) |
Dec 11, 2013 | 9.470 | 9.557 | 9.255 | 9.557 | 11,145 | +0.04(+0.42%) |
Dec 10, 2013 | 9.565 | 9.677 | 9.287 | 9.518 | 78,879 | -0.10(-1.08%) |
Dec 09, 2013 | 10.11 | 10.11 | 9.621 | 9.621 | 10,411 | -0.45(-4.43%) |
Dec 06, 2013 | 9.980 | 10.08 | 9.597 | 10.07 | 0 | +0.12(+1.20%) |
Dec 05, 2013 | 10.04 | 10.12 | 9.908 | 9.948 | 0 | -0.12(-1.19%) |
Dec 04, 2013 | 10.13 | 10.14 | 10.04 | 10.07 | 0 | -0.02(-0.16%) |
Dec 03, 2013 | 10.15 | 10.15 | 10.08 | 10.08 | 0 | -0.04(-0.39%) |
Dec 02, 2013 | 10.09 | 10.22 | 10.09 | 10.12 | 0 | +0.00(+0.00%) |
Nov 29, 2013 | 10.04 | 10.22 | 10.04 | 10.12 | 0 | +0.03(+0.32%) |
Nov 27, 2013 | 10.05 | 10.22 | 9.996 | 10.09 | 0 | +0.01(+0.08%) |
Nov 26, 2013 | 10.19 | 10.19 | 9.876 | 10.08 | 0 | -0.07(-0.71%) |
Nov 25, 2013 | 9.980 | 10.47 | 9.964 | 10.15 | 0 | +0.02(+0.16%) |
Nov 22, 2013 | 10.08 | 10.19 | 9.964 | 10.14 | 0 | +0.09(+0.87%) |
Nov 21, 2013 | 10.26 | 10.26 | 9.980 | 10.05 | 0 | -0.18(-1.79%) |
Nov 20, 2013 | 10.10 | 10.27 | 10.02 | 10.23 | 0 | +0.02(+0.16%) |
Nov 19, 2013 | 10.37 | 10.51 | 9.964 | 10.22 | 0 | -0.14(-1.31%) |
Nov 18, 2013 | 10.20 | 11.62 | 9.924 | 10.35 | 0 | +0.09(+0.85%) |
Nov 15, 2013 | 10.08 | 10.38 | 9.926 | 10.27 | 0 | +0.30(+3.02%) |
Nov 14, 2013 | 9.902 | 9.965 | 9.751 | 9.965 | 0 | +0.05(+0.48%) |
Nov 13, 2013 | 9.981 | 10.08 | 9.411 | 9.918 | 0 | -0.12(-1.18%) |
Nov 12, 2013 | 10.70 | 10.91 | 10.04 | 10.04 | 0 | -0.63(-5.94%) |
Nov 11, 2013 | 11.59 | 11.75 | 10.67 | 10.67 | 0 | -0.81(-7.04%) |
Nov 08, 2013 | 11.70 | 11.70 | 11.43 | 11.48 | 0 | -0.23(-1.96%) |
Nov 07, 2013 | 11.48 | 12.06 | 11.26 | 11.71 | 0 | +0.31(+2.71%) |
Nov 06, 2013 | 11.45 | 11.63 | 11.13 | 11.40 | 0 | +0.04(+0.35%) |
Nov 05, 2013 | 11.06 | 11.42 | 11.04 | 11.36 | 0 | +0.29(+2.65%) |
Nov 04, 2013 | 10.93 | 11.07 | 10.75 | 11.07 | 0 | +0.18(+1.67%) |
Nov 01, 2013 | 10.90 | 10.97 | 10.88 | 10.88 | 0 | -0.04(-0.36%) |
Oct 31, 2013 | 10.83 | 10.96 | 10.83 | 10.92 | 0 | +0.07(+0.66%) |
Oct 30, 2013 | 10.85 | 10.97 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Oct 29, 2013 | 10.82 | 10.89 | 10.73 | 10.85 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 10.85 | 10.89 | 10.69 | 10.85 | 0 | -0.01(-0.07%) |
Oct 25, 2013 | 10.86 | 10.86 | 10.61 | 10.86 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 10.89 | 10.89 | 10.60 | 10.86 | 0 | -0.02(-0.15%) |
Oct 23, 2013 | 10.78 | 10.88 | 10.74 | 10.88 | 0 | +0.10(+0.88%) |
Oct 22, 2013 | 10.71 | 10.97 | 10.66 | 10.78 | 0 | +0.07(+0.67%) |
Oct 21, 2013 | 11.01 | 11.12 | 10.51 | 10.71 | 0 | -0.33(-3.01%) |
Oct 18, 2013 | 11.07 | 11.20 | 10.89 | 11.04 | 39,740 | +0.08(+0.72%) |
Oct 17, 2013 | 10.67 | 11.06 | 10.61 | 10.96 | 0 | +0.30(+2.82%) |
Oct 16, 2013 | 10.66 | 10.69 | 10.49 | 10.66 | 0 | +0.05(+0.45%) |
Oct 15, 2013 | 10.69 | 10.69 | 10.41 | 10.61 | 0 | -0.02(-0.22%) |
Oct 14, 2013 | 10.72 | 10.72 | 10.42 | 10.64 | 0 | +0.16(+1.51%) |
Oct 11, 2013 | 10.34 | 10.61 | 10.22 | 10.48 | 0 | +0.17(+1.61%) |
Oct 10, 2013 | 10.13 | 10.48 | 9.775 | 10.31 | 0 | +0.16(+1.56%) |
Oct 09, 2013 | 10.17 | 10.22 | 9.997 | 10.16 | 0 | -0.03(-0.31%) |
Oct 08, 2013 | 10.13 | 10.28 | 10.01 | 10.19 | 0 | -0.07(-0.70%) |
Oct 07, 2013 | 10.25 | 10.35 | 9.942 | 10.26 | 0 | -0.14(-1.37%) |
Oct 04, 2013 | 10.42 | 10.65 | 10.27 | 10.40 | 0 | -0.06(-0.53%) |
Oct 03, 2013 | 10.61 | 10.62 | 10.38 | 10.46 | 0 | -0.21(-1.93%) |
Oct 02, 2013 | 10.62 | 10.76 | 10.58 | 10.66 | 0 | -0.10(-0.96%) |