Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.61 | 10.66 | 10.66 | 10.66 | 342,542 | +0.08(+0.72%) |
Dec 30, 2013 | 10.51 | 10.61 | 10.48 | 10.58 | 175,346 | +0.08(+0.73%) |
Dec 27, 2013 | 10.28 | 10.56 | 10.26 | 10.50 | 272,358 | +0.21(+2.07%) |
Dec 26, 2013 | 10.36 | 10.45 | 10.19 | 10.29 | 333,276 | -0.16(-1.50%) |
Dec 24, 2013 | 10.31 | 10.47 | 10.31 | 10.45 | 136,090 | +0.13(+1.26%) |
Dec 23, 2013 | 10.23 | 10.47 | 10.18 | 10.32 | 398,419 | +0.11(+1.04%) |
Dec 20, 2013 | 10.07 | 10.22 | 10.01 | 10.21 | 542,098 | +0.05(+0.52%) |
Dec 19, 2013 | 9.942 | 10.16 | 9.866 | 10.16 | 714,830 | +0.16(+1.56%) |
Dec 18, 2013 | 9.942 | 10.04 | 9.846 | 10.00 | 1,265,082 | +0.06(+0.60%) |
Dec 17, 2013 | 9.862 | 10.04 | 9.826 | 9.942 | 1,374,124 | +0.10(+1.05%) |
Dec 16, 2013 | 9.936 | 9.936 | 9.779 | 9.839 | 722,054 | -0.09(-0.87%) |
Dec 13, 2013 | 9.773 | 9.942 | 9.729 | 9.926 | 654,466 | +0.12(+1.19%) |
Dec 12, 2013 | 9.809 | 9.955 | 9.696 | 9.809 | 1,170,298 | -0.03(-0.27%) |
Dec 11, 2013 | 9.932 | 9.975 | 9.799 | 9.836 | 1,079,116 | -0.12(-1.17%) |
Dec 10, 2013 | 9.803 | 10.03 | 9.776 | 9.952 | 809,822 | +0.04(+0.44%) |
Dec 09, 2013 | 9.926 | 10.12 | 9.726 | 9.909 | 911,427 | -0.01(-0.10%) |
Dec 06, 2013 | 9.763 | 10.19 | 9.719 | 9.919 | 0 | +0.16(+1.60%) |
Dec 05, 2013 | 9.683 | 9.783 | 9.570 | 9.763 | 0 | +0.05(+0.48%) |
Dec 04, 2013 | 9.310 | 9.779 | 9.300 | 9.716 | 0 | +0.37(+3.91%) |
Dec 03, 2013 | 9.124 | 9.467 | 9.124 | 9.350 | 0 | -0.02(-0.18%) |
Dec 02, 2013 | 9.370 | 9.507 | 9.091 | 9.367 | 0 | +0.00(+0.04%) |
Nov 29, 2013 | 9.147 | 9.500 | 9.114 | 9.364 | 0 | +0.15(+1.59%) |
Nov 27, 2013 | 9.290 | 9.345 | 9.167 | 9.217 | 0 | -0.10(-1.04%) |
Nov 26, 2013 | 9.410 | 9.536 | 9.274 | 9.314 | 0 | -0.02(-0.21%) |
Nov 25, 2013 | 9.144 | 9.370 | 8.818 | 9.334 | 0 | +0.23(+2.48%) |
Nov 22, 2013 | 9.241 | 9.320 | 9.078 | 9.108 | 0 | -0.10(-1.05%) |
Nov 21, 2013 | 9.251 | 9.377 | 9.134 | 9.204 | 848,398 | -0.05(-0.50%) |
Nov 20, 2013 | 9.304 | 9.443 | 9.181 | 9.251 | 0 | -0.06(-0.68%) |
Nov 19, 2013 | 9.862 | 9.862 | 9.211 | 9.314 | 0 | -0.53(-5.37%) |
Nov 18, 2013 | 9.803 | 10.06 | 9.696 | 9.842 | 0 | +0.13(+1.30%) |
Nov 15, 2013 | 9.826 | 9.826 | 9.536 | 9.716 | 0 | -0.05(-0.48%) |
Nov 14, 2013 | 9.969 | 9.969 | 9.617 | 9.763 | 0 | +0.48(+5.16%) |
Nov 12, 2013 | 9.211 | 9.312 | 9.177 | 9.284 | 0 | +0.03(+0.32%) |
Nov 11, 2013 | 9.154 | 9.304 | 8.994 | 9.254 | 0 | +0.14(+1.50%) |
Nov 08, 2013 | 8.978 | 9.127 | 8.881 | 9.118 | 0 | +0.11(+1.26%) |
Nov 07, 2013 | 9.234 | 9.307 | 8.978 | 9.004 | 868,235 | -0.23(-2.48%) |
Nov 06, 2013 | 9.374 | 9.403 | 9.177 | 9.234 | 0 | -0.11(-1.14%) |
Nov 05, 2013 | 9.487 | 9.490 | 9.314 | 9.340 | 0 | -0.16(-1.65%) |
Nov 04, 2013 | 9.410 | 9.527 | 9.320 | 9.497 | 1,410,631 | +0.10(+1.03%) |
Nov 01, 2013 | 9.227 | 9.430 | 9.177 | 9.400 | 0 | +0.17(+1.86%) |
Oct 31, 2013 | 9.224 | 9.310 | 9.147 | 9.229 | 0 | -0.02(-0.23%) |
Oct 30, 2013 | 9.507 | 9.610 | 9.211 | 9.251 | 0 | -0.37(-3.84%) |
Oct 29, 2013 | 9.536 | 9.773 | 9.377 | 9.620 | 0 | +0.14(+1.51%) |
Oct 28, 2013 | 10.01 | 10.31 | 9.477 | 9.477 | 8,189,000 | -2.40(-20.19%) |
Oct 25, 2013 | 12.47 | 12.56 | 11.70 | 11.87 | 0 | -0.58(-4.62%) |
Oct 24, 2013 | 12.54 | 12.67 | 12.30 | 12.45 | 0 | -0.04(-0.29%) |
Oct 23, 2013 | 12.53 | 12.85 | 12.45 | 12.49 | 0 | -0.17(-1.34%) |
Oct 22, 2013 | 12.69 | 12.76 | 12.31 | 12.66 | 0 | +0.03(+0.21%) |
Oct 21, 2013 | 12.55 | 12.88 | 12.55 | 12.63 | 0 | +0.14(+1.15%) |
Oct 18, 2013 | 12.29 | 12.67 | 12.29 | 12.49 | 1,067,917 | +0.20(+1.60%) |
Oct 17, 2013 | 12.27 | 12.39 | 12.14 | 12.29 | 912,603 | -0.10(-0.83%) |
Oct 16, 2013 | 12.62 | 12.70 | 12.36 | 12.39 | 0 | -0.09(-0.75%) |
Oct 15, 2013 | 12.97 | 13.03 | 12.40 | 12.49 | 0 | -0.56(-4.31%) |
Oct 14, 2013 | 12.65 | 13.20 | 12.59 | 13.05 | 0 | +0.38(+3.02%) |
Oct 11, 2013 | 12.36 | 12.88 | 12.25 | 12.67 | 0 | +0.19(+1.52%) |
Oct 10, 2013 | 12.26 | 12.55 | 12.13 | 12.48 | 0 | +0.47(+3.88%) |
Oct 09, 2013 | 11.82 | 12.22 | 11.74 | 12.01 | 0 | +0.19(+1.63%) |
Oct 08, 2013 | 12.56 | 12.72 | 11.76 | 11.82 | 0 | -0.82(-6.47%) |
Oct 07, 2013 | 13.30 | 13.30 | 12.37 | 12.64 | 0 | -0.66(-5.00%) |
Oct 04, 2013 | 12.62 | 13.85 | 12.50 | 13.30 | 0 | +0.85(+6.87%) |
Oct 03, 2013 | 11.97 | 12.59 | 11.97 | 12.45 | 0 | +0.51(+4.29%) |
Oct 02, 2013 | 11.78 | 12.00 | 11.62 | 11.93 | 0 | -0.00(-0.03%) |