Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.99 | 11.18 | 10.94 | 11.06 | 20,064 | -0.03(-0.31%) |
Jan 30, 2014 | 11.12 | 11.16 | 11.07 | 11.09 | 18,924 | +0.00(+0.00%) |
Jan 29, 2014 | 11.18 | 11.19 | 11.06 | 11.09 | 16,246 | -0.15(-1.32%) |
Jan 28, 2014 | 11.18 | 11.27 | 11.16 | 11.24 | 29,102 | +0.15(+1.34%) |
Jan 27, 2014 | 11.28 | 11.31 | 11.04 | 11.09 | 47,849 | -0.11(-1.01%) |
Jan 24, 2014 | 11.35 | 11.42 | 11.14 | 11.21 | 44,727 | -0.13(-1.16%) |
Jan 23, 2014 | 11.20 | 11.40 | 11.14 | 11.34 | 43,218 | +0.12(+1.09%) |
Jan 22, 2014 | 11.55 | 11.56 | 11.14 | 11.21 | 74,431 | -0.38(-3.31%) |
Jan 21, 2014 | 11.42 | 11.92 | 11.41 | 11.60 | 99,405 | +0.36(+3.19%) |
Jan 17, 2014 | 11.25 | 11.24 | 11.24 | 11.24 | 25,304 | -0.09(-0.77%) |
Jan 16, 2014 | 11.26 | 11.37 | 11.17 | 11.33 | 26,202 | +0.04(+0.39%) |
Jan 15, 2014 | 11.20 | 11.41 | 11.15 | 11.28 | 38,874 | +0.09(+0.78%) |
Jan 14, 2014 | 11.17 | 11.39 | 11.10 | 11.20 | 33,820 | -0.08(-0.70%) |
Jan 13, 2014 | 11.05 | 11.31 | 11.03 | 11.27 | 34,857 | +0.18(+1.65%) |
Jan 10, 2014 | 11.07 | 11.13 | 10.98 | 11.09 | 37,475 | -0.01(-0.08%) |
Jan 09, 2014 | 11.02 | 11.19 | 10.95 | 11.10 | 43,622 | +0.06(+0.55%) |
Jan 08, 2014 | 11.00 | 11.14 | 10.98 | 11.04 | 24,395 | -0.08(-0.71%) |
Jan 07, 2014 | 11.03 | 11.14 | 10.98 | 11.12 | 26,575 | +0.03(+0.24%) |
Jan 06, 2014 | 10.99 | 11.09 | 10.97 | 11.09 | 55,300 | +0.03(+0.32%) |
Jan 03, 2014 | 11.06 | 11.16 | 11.00 | 11.06 | 24,431 | +0.04(+0.40%) |
Jan 02, 2014 | 11.11 | 11.11 | 10.95 | 11.01 | 18,679 | -0.11(-1.02%) |
Dec 31, 2013 | 11.07 | 11.13 | 11.13 | 11.13 | 19,808 | +0.03(+0.24%) |
Dec 30, 2013 | 11.21 | 11.21 | 11.04 | 11.10 | 57,430 | -0.12(-1.09%) |
Dec 27, 2013 | 11.03 | 11.28 | 11.01 | 11.22 | 14,712 | +0.10(+0.86%) |
Dec 26, 2013 | 11.19 | 11.26 | 11.06 | 11.13 | 12,934 | -0.04(-0.39%) |
Dec 24, 2013 | 11.10 | 11.21 | 11.07 | 11.17 | 22,315 | +0.01(+0.08%) |
Dec 23, 2013 | 11.61 | 11.61 | 11.08 | 11.16 | 44,402 | -0.03(-0.31%) |
Dec 20, 2013 | 11.01 | 11.22 | 11.00 | 11.20 | 78,637 | +0.18(+1.67%) |
Dec 19, 2013 | 10.74 | 11.07 | 10.74 | 11.01 | 42,623 | +0.27(+2.52%) |
Dec 18, 2013 | 10.66 | 10.94 | 10.64 | 10.74 | 69,273 | +0.10(+0.99%) |
Dec 17, 2013 | 10.52 | 10.67 | 10.52 | 10.64 | 30,495 | +0.13(+1.25%) |
Dec 16, 2013 | 10.43 | 10.60 | 10.43 | 10.51 | 52,205 | +0.16(+1.52%) |
Dec 13, 2013 | 10.26 | 10.42 | 10.14 | 10.35 | 18,308 | +0.12(+1.20%) |
Dec 12, 2013 | 10.26 | 10.31 | 10.04 | 10.23 | 36,692 | +0.03(+0.31%) |
Dec 11, 2013 | 10.32 | 10.38 | 10.12 | 10.20 | 51,897 | -0.11(-1.09%) |
Dec 10, 2013 | 9.944 | 10.33 | 9.944 | 10.31 | 39,022 | +0.37(+3.74%) |
Dec 09, 2013 | 9.875 | 9.962 | 9.867 | 9.936 | 6,519 | +0.08(+0.79%) |
Dec 06, 2013 | 9.892 | 9.892 | 9.797 | 9.858 | 8,162 | +0.02(+0.18%) |
Dec 05, 2013 | 9.780 | 9.867 | 9.711 | 9.841 | 17,518 | +0.07(+0.71%) |
Dec 04, 2013 | 9.607 | 9.789 | 9.598 | 9.771 | 22,358 | +0.11(+1.16%) |
Dec 03, 2013 | 9.685 | 9.685 | 9.616 | 9.659 | 15,187 | -0.10(-0.98%) |
Dec 02, 2013 | 9.702 | 9.754 | 9.607 | 9.754 | 24,462 | -0.07(-0.70%) |
Nov 29, 2013 | 9.823 | 9.875 | 9.745 | 9.823 | 10,357 | +0.01(+0.09%) |
Nov 27, 2013 | 9.720 | 9.815 | 9.650 | 9.815 | 30,681 | +0.03(+0.35%) |
Nov 26, 2013 | 9.867 | 9.892 | 9.745 | 9.780 | 96,612 | -0.10(-0.96%) |
Nov 25, 2013 | 9.841 | 10.01 | 9.815 | 9.875 | 22,023 | +0.06(+0.62%) |
Nov 22, 2013 | 10.03 | 10.03 | 9.771 | 9.815 | 30,831 | -0.17(-1.73%) |
Nov 21, 2013 | 10.04 | 10.05 | 9.945 | 9.988 | 10,857 | -0.05(-0.52%) |
Nov 20, 2013 | 10.06 | 10.10 | 9.979 | 10.04 | 19,424 | +0.02(+0.17%) |
Nov 19, 2013 | 10.03 | 10.08 | 10.02 | 10.02 | 9,238 | -0.03(-0.26%) |
Nov 18, 2013 | 10.12 | 10.13 | 10.01 | 10.05 | 23,564 | -0.03(-0.34%) |
Nov 15, 2013 | 10.12 | 10.12 | 9.988 | 10.08 | 15,017 | -0.02(-0.17%) |
Nov 14, 2013 | 9.858 | 10.30 | 9.858 | 10.10 | 37,470 | +0.22(+2.19%) |
Nov 13, 2013 | 9.763 | 9.884 | 9.547 | 9.884 | 33,141 | -0.06(-0.61%) |
Nov 12, 2013 | 10.05 | 10.07 | 9.901 | 9.944 | 19,310 | -0.12(-1.20%) |
Nov 11, 2013 | 10.00 | 10.14 | 10.00 | 10.07 | 11,889 | +0.06(+0.60%) |
Nov 08, 2013 | 9.953 | 10.13 | 9.953 | 10.00 | 64,330 | +0.08(+0.78%) |
Nov 07, 2013 | 10.07 | 10.09 | 9.901 | 9.927 | 29,733 | -0.13(-1.29%) |
Nov 06, 2013 | 10.03 | 10.09 | 9.970 | 10.06 | 22,203 | +0.04(+0.43%) |
Nov 05, 2013 | 9.962 | 10.08 | 9.927 | 10.01 | 22,092 | +0.02(+0.17%) |
Nov 04, 2013 | 10.11 | 10.11 | 9.962 | 9.996 | 20,052 | -0.03(-0.26%) |