Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.41 | 10.44 | 10.32 | 10.38 | 698,947 | +0.04(+0.39%) |
Jan 30, 2014 | 10.39 | 10.39 | 10.30 | 10.34 | 673,418 | -0.22(-2.08%) |
Jan 29, 2014 | 10.55 | 10.57 | 10.46 | 10.56 | 1,067,060 | +0.12(+1.15%) |
Jan 28, 2014 | 10.48 | 10.48 | 10.39 | 10.44 | 593,551 | -0.01(-0.10%) |
Jan 27, 2014 | 10.53 | 10.54 | 10.42 | 10.45 | 1,040,004 | -0.11(-1.04%) |
Jan 24, 2014 | 10.55 | 10.57 | 10.49 | 10.56 | 851,694 | +0.05(+0.48%) |
Jan 23, 2014 | 10.43 | 10.54 | 10.43 | 10.51 | 910,964 | +0.23(+2.24%) |
Jan 22, 2014 | 10.34 | 10.35 | 10.28 | 10.28 | 410,621 | -0.06(-0.58%) |
Jan 21, 2014 | 10.32 | 10.36 | 10.30 | 10.34 | 884,945 | -0.09(-0.86%) |
Jan 17, 2014 | 10.38 | 10.43 | 10.43 | 10.43 | 713,300 | +0.09(+0.87%) |
Jan 16, 2014 | 10.35 | 10.36 | 10.31 | 10.34 | 546,075 | +0.00(+0.00%) |
Jan 15, 2014 | 10.33 | 10.35 | 10.31 | 10.34 | 1,236,668 | +0.01(+0.10%) |
Jan 14, 2014 | 10.39 | 10.43 | 10.31 | 10.33 | 561,776 | -0.12(-1.15%) |
Jan 13, 2014 | 10.36 | 10.45 | 10.36 | 10.45 | 1,202,382 | +0.10(+0.97%) |
Jan 10, 2014 | 10.26 | 10.37 | 10.21 | 10.35 | 1,076,567 | +0.17(+1.67%) |
Jan 09, 2014 | 10.19 | 10.21 | 10.16 | 10.18 | 869,059 | +0.01(+0.10%) |
Jan 08, 2014 | 10.18 | 10.21 | 10.13 | 10.17 | 726,027 | -0.06(-0.59%) |
Jan 07, 2014 | 10.20 | 10.26 | 10.16 | 10.23 | 942,331 | -0.04(-0.39%) |
Jan 06, 2014 | 10.29 | 10.34 | 10.14 | 10.27 | 1,139,780 | +0.03(+0.29%) |
Jan 03, 2014 | 10.20 | 10.28 | 10.18 | 10.24 | 905,798 | +0.10(+0.99%) |
Jan 02, 2014 | 10.13 | 10.20 | 10.11 | 10.14 | 783,380 | +0.18(+1.81%) |
Dec 31, 2013 | 9.840 | 9.960 | 9.960 | 9.960 | 2,841,800 | +0.06(+0.61%) |
Dec 30, 2013 | 9.990 | 10.00 | 9.892 | 9.900 | 1,866,381 | -0.16(-1.59%) |
Dec 27, 2013 | 10.06 | 10.10 | 10.03 | 10.06 | 1,607,002 | +0.03(+0.30%) |
Dec 26, 2013 | 10.08 | 10.09 | 10.02 | 10.03 | 928,620 | +0.05(+0.50%) |
Dec 24, 2013 | 9.930 | 10.00 | 9.930 | 9.980 | 547,720 | +0.04(+0.40%) |
Dec 23, 2013 | 9.790 | 9.960 | 9.790 | 9.940 | 3,517,269 | -0.01(-0.05%) |
Dec 20, 2013 | 9.870 | 9.970 | 9.860 | 9.945 | 4,764,940 | +0.12(+1.17%) |
Dec 19, 2013 | 9.910 | 9.950 | 9.830 | 9.830 | 5,407,821 | -0.25(-2.48%) |
Dec 18, 2013 | 10.19 | 10.30 | 10.05 | 10.08 | 2,076,870 | -0.09(-0.88%) |
Dec 17, 2013 | 10.20 | 10.28 | 10.15 | 10.17 | 1,709,733 | -0.08(-0.78%) |
Dec 16, 2013 | 10.21 | 10.34 | 10.19 | 10.25 | 1,783,291 | +0.05(+0.49%) |
Dec 13, 2013 | 10.17 | 10.23 | 10.16 | 10.20 | 2,440,974 | +0.09(+0.89%) |
Dec 12, 2013 | 10.14 | 10.17 | 10.11 | 10.11 | 1,638,560 | -0.22(-2.13%) |
Dec 11, 2013 | 10.41 | 10.44 | 10.33 | 10.33 | 1,938,925 | -0.10(-0.96%) |
Dec 10, 2013 | 10.45 | 10.49 | 10.39 | 10.43 | 1,322,566 | +0.17(+1.71%) |
Dec 09, 2013 | 10.21 | 10.27 | 10.18 | 10.26 | 1,880,653 | +0.10(+0.94%) |
Dec 06, 2013 | 10.21 | 10.23 | 10.12 | 10.16 | 1,225,564 | +0.00(+0.00%) |
Dec 05, 2013 | 10.16 | 10.24 | 10.09 | 10.16 | 1,217,728 | -0.14(-1.36%) |
Dec 04, 2013 | 10.15 | 10.36 | 10.13 | 10.30 | 3,616,300 | +0.21(+2.08%) |
Dec 03, 2013 | 10.08 | 10.14 | 10.04 | 10.09 | 1,492,399 | +0.01(+0.10%) |
Dec 02, 2013 | 10.24 | 10.24 | 10.07 | 10.08 | 1,551,577 | -0.27(-2.61%) |
Nov 29, 2013 | 10.33 | 10.38 | 10.33 | 10.35 | 582,766 | +0.10(+0.98%) |
Nov 27, 2013 | 10.33 | 10.34 | 10.21 | 10.25 | 924,731 | -0.02(-0.19%) |
Nov 26, 2013 | 10.26 | 10.32 | 10.24 | 10.27 | 1,596,928 | -0.05(-0.48%) |
Nov 25, 2013 | 10.18 | 10.36 | 10.18 | 10.32 | 1,821,262 | +0.05(+0.49%) |
Nov 22, 2013 | 10.27 | 10.31 | 10.25 | 10.27 | 1,552,796 | +0.01(+0.10%) |
Nov 21, 2013 | 10.25 | 10.30 | 10.21 | 10.26 | 1,965,111 | -0.02(-0.19%) |
Nov 20, 2013 | 10.52 | 10.52 | 10.22 | 10.28 | 4,888,475 | -0.26(-2.47%) |
Nov 19, 2013 | 10.52 | 10.59 | 10.52 | 10.54 | 1,077,646 | -0.01(-0.09%) |
Nov 18, 2013 | 10.62 | 10.63 | 10.52 | 10.55 | 1,183,606 | -0.12(-1.12%) |
Nov 15, 2013 | 10.67 | 10.69 | 10.63 | 10.67 | 935,277 | +0.00(+0.00%) |
Nov 14, 2013 | 10.64 | 10.73 | 10.63 | 10.67 | 762,995 | +0.15(+1.43%) |
Nov 12, 2013 | 10.60 | 10.64 | 10.46 | 10.52 | 700,253 | -0.14(-1.31%) |
Nov 11, 2013 | 10.68 | 10.68 | 10.63 | 10.66 | 455,698 | -0.04(-0.37%) |
Nov 08, 2013 | 10.70 | 10.71 | 10.62 | 10.70 | 1,451,084 | -0.17(-1.52%) |
Nov 07, 2013 | 10.84 | 10.92 | 10.83 | 10.87 | 622,944 | -0.06(-0.59%) |
Nov 06, 2013 | 10.94 | 10.97 | 10.92 | 10.93 | 512,367 | +0.03(+0.28%) |
Nov 05, 2013 | 10.91 | 10.93 | 10.84 | 10.90 | 511,089 | -0.01(-0.09%) |
Nov 04, 2013 | 10.96 | 10.97 | 10.90 | 10.91 | 534,957 | -0.00(-0.05%) |