Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.00 | 14.08 | 14.08 | 14.08 | 78,700 | +0.08(+0.57%) |
Dec 30, 2013 | 13.66 | 14.11 | 13.35 | 14.00 | 78,566 | +0.55(+4.09%) |
Dec 27, 2013 | 13.71 | 13.84 | 13.20 | 13.45 | 83,118 | -0.32(-2.32%) |
Dec 26, 2013 | 13.80 | 13.99 | 13.70 | 13.77 | 36,809 | -0.03(-0.22%) |
Dec 24, 2013 | 13.89 | 14.05 | 13.71 | 13.80 | 27,262 | -0.01(-0.07%) |
Dec 23, 2013 | 13.86 | 14.48 | 13.46 | 13.81 | 206,589 | -0.02(-0.14%) |
Dec 20, 2013 | 12.85 | 13.83 | 12.60 | 13.83 | 302,618 | +1.08(+8.47%) |
Dec 19, 2013 | 11.51 | 13.03 | 11.51 | 12.75 | 206,731 | +1.14(+9.82%) |
Dec 18, 2013 | 11.42 | 11.68 | 11.38 | 11.61 | 121,115 | +0.29(+2.56%) |
Dec 17, 2013 | 11.40 | 11.49 | 11.21 | 11.32 | 118,866 | -0.07(-0.61%) |
Dec 16, 2013 | 10.90 | 11.50 | 10.90 | 11.39 | 251,237 | +0.60(+5.56%) |
Dec 13, 2013 | 10.61 | 10.90 | 10.61 | 10.79 | 132,599 | +0.04(+0.37%) |
Dec 12, 2013 | 10.71 | 10.89 | 10.60 | 10.75 | 49,014 | -0.01(-0.09%) |
Dec 11, 2013 | 11.14 | 11.14 | 10.70 | 10.76 | 106,130 | -0.41(-3.67%) |
Dec 10, 2013 | 11.15 | 11.34 | 11.08 | 11.17 | 174,096 | +0.04(+0.36%) |
Dec 09, 2013 | 10.50 | 11.16 | 10.38 | 11.13 | 462,777 | +1.02(+10.09%) |
Dec 06, 2013 | 10.10 | 10.15 | 10.10 | 10.11 | 0 | +0.01(+0.10%) |
Dec 05, 2013 | 10.23 | 10.23 | 10.10 | 10.10 | 0 | -0.06(-0.59%) |
Dec 04, 2013 | 10.11 | 10.24 | 10.11 | 10.16 | 0 | -0.05(-0.49%) |
Dec 03, 2013 | 10.18 | 10.24 | 10.15 | 10.21 | 0 | -0.03(-0.29%) |
Dec 02, 2013 | 10.19 | 10.25 | 10.01 | 10.24 | 0 | +0.16(+1.59%) |
Nov 29, 2013 | 10.08 | 10.21 | 9.950 | 10.08 | 0 | -0.08(-0.79%) |
Nov 27, 2013 | 10.21 | 10.21 | 10.11 | 10.16 | 0 | -0.05(-0.49%) |
Nov 26, 2013 | 10.10 | 10.21 | 10.08 | 10.21 | 0 | +0.11(+1.09%) |
Nov 25, 2013 | 10.10 | 10.19 | 10.01 | 10.10 | 0 | -0.09(-0.88%) |
Nov 22, 2013 | 10.12 | 10.19 | 9.870 | 10.19 | 0 | +0.12(+1.19%) |
Nov 21, 2013 | 10.19 | 10.21 | 9.920 | 10.07 | 0 | -0.10(-0.98%) |
Nov 20, 2013 | 10.20 | 10.23 | 10.15 | 10.17 | 0 | -0.08(-0.78%) |
Nov 19, 2013 | 10.10 | 10.25 | 10.10 | 10.25 | 0 | +0.12(+1.18%) |
Nov 18, 2013 | 10.22 | 10.24 | 10.04 | 10.13 | 0 | -0.03(-0.30%) |
Nov 15, 2013 | 10.13 | 10.17 | 9.990 | 10.16 | 0 | +0.02(+0.20%) |
Nov 14, 2013 | 10.00 | 10.17 | 10.00 | 10.14 | 0 | -0.04(-0.39%) |
Nov 12, 2013 | 10.06 | 10.24 | 10.06 | 10.18 | 0 | +0.12(+1.19%) |
Nov 11, 2013 | 10.15 | 10.30 | 10.05 | 10.06 | 0 | +0.01(+0.10%) |
Nov 08, 2013 | 10.02 | 10.25 | 10.00 | 10.05 | 0 | +0.04(+0.40%) |
Nov 07, 2013 | 10.33 | 10.36 | 9.910 | 10.01 | 0 | -0.30(-2.91%) |
Nov 06, 2013 | 10.44 | 10.48 | 10.07 | 10.31 | 0 | +0.04(+0.39%) |
Nov 05, 2013 | 9.410 | 10.52 | 9.080 | 10.27 | 0 | +0.79(+8.33%) |
Nov 04, 2013 | 8.750 | 9.480 | 8.750 | 9.480 | 0 | +0.47(+5.22%) |
Nov 01, 2013 | 8.900 | 9.420 | 8.850 | 9.010 | 0 | +0.11(+1.24%) |
Oct 31, 2013 | 9.130 | 9.130 | 8.721 | 8.900 | 0 | +0.04(+0.45%) |
Oct 30, 2013 | 8.850 | 8.900 | 8.650 | 8.860 | 0 | -0.04(-0.45%) |
Oct 29, 2013 | 8.900 | 8.900 | 8.810 | 8.900 | 0 | -0.02(-0.22%) |
Oct 28, 2013 | 8.820 | 8.930 | 8.570 | 8.920 | 0 | +0.18(+2.06%) |
Oct 25, 2013 | 8.540 | 8.750 | 8.520 | 8.740 | 0 | +0.23(+2.70%) |
Oct 24, 2013 | 8.530 | 8.530 | 8.493 | 8.510 | 0 | +0.03(+0.35%) |
Oct 23, 2013 | 8.540 | 8.540 | 8.400 | 8.480 | 0 | -0.06(-0.70%) |
Oct 22, 2013 | 8.600 | 8.600 | 8.469 | 8.540 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 8.570 | 8.580 | 8.430 | 8.540 | 0 | -0.04(-0.47%) |
Oct 18, 2013 | 8.530 | 8.600 | 8.440 | 8.580 | 49,027 | -0.01(-0.12%) |
Oct 17, 2013 | 8.520 | 8.590 | 8.470 | 8.590 | 0 | +0.06(+0.70%) |
Oct 16, 2013 | 8.410 | 8.540 | 8.401 | 8.530 | 0 | -0.01(-0.12%) |
Oct 15, 2013 | 8.559 | 8.580 | 8.400 | 8.540 | 0 | +0.04(+0.47%) |
Oct 14, 2013 | 8.510 | 8.560 | 8.460 | 8.500 | 0 | -0.07(-0.82%) |
Oct 11, 2013 | 8.500 | 8.580 | 8.500 | 8.570 | 0 | -0.01(-0.12%) |
Oct 10, 2013 | 8.550 | 8.580 | 8.540 | 8.580 | 0 | +0.13(+1.54%) |
Oct 09, 2013 | 8.420 | 8.480 | 8.420 | 8.450 | 0 | +0.04(+0.48%) |
Oct 08, 2013 | 8.520 | 8.580 | 8.410 | 8.410 | 0 | -0.09(-1.06%) |
Oct 07, 2013 | 8.600 | 8.600 | 8.330 | 8.500 | 0 | -0.21(-2.41%) |
Oct 04, 2013 | 8.750 | 8.760 | 8.680 | 8.710 | 0 | -0.01(-0.11%) |
Oct 03, 2013 | 8.680 | 8.796 | 8.680 | 8.720 | 0 | +0.02(+0.23%) |
Oct 02, 2013 | 8.700 | 8.750 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |