Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.78 | 10.96 | 10.77 | 10.83 | 156,882 | -0.09(-0.84%) |
Jan 30, 2014 | 10.81 | 10.96 | 10.71 | 10.92 | 75,232 | +0.17(+1.60%) |
Jan 29, 2014 | 10.69 | 10.81 | 10.69 | 10.75 | 50,627 | +0.00(+0.02%) |
Jan 28, 2014 | 10.83 | 10.83 | 10.71 | 10.75 | 103,354 | -0.03(-0.29%) |
Jan 27, 2014 | 10.68 | 10.96 | 10.61 | 10.78 | 69,791 | +0.08(+0.79%) |
Jan 24, 2014 | 10.83 | 10.83 | 10.66 | 10.69 | 44,254 | -0.23(-2.07%) |
Jan 23, 2014 | 10.94 | 10.96 | 10.75 | 10.92 | 110,382 | -0.02(-0.17%) |
Jan 22, 2014 | 11.35 | 11.37 | 10.88 | 10.94 | 81,868 | -0.33(-2.96%) |
Jan 21, 2014 | 11.10 | 11.33 | 11.00 | 11.27 | 56,385 | +0.19(+1.74%) |
Jan 17, 2014 | 11.46 | 11.08 | 11.08 | 11.08 | 87,778 | -0.35(-3.10%) |
Jan 16, 2014 | 11.35 | 11.43 | 11.21 | 11.43 | 56,292 | +0.09(+0.81%) |
Jan 15, 2014 | 11.33 | 11.43 | 11.27 | 11.34 | 59,351 | +0.16(+1.41%) |
Jan 14, 2014 | 11.41 | 11.41 | 11.09 | 11.18 | 64,972 | -0.23(-1.98%) |
Jan 13, 2014 | 11.37 | 11.46 | 11.23 | 11.41 | 80,804 | +0.01(+0.06%) |
Jan 10, 2014 | 11.41 | 11.44 | 11.32 | 11.40 | 54,455 | +0.03(+0.26%) |
Jan 09, 2014 | 11.45 | 11.45 | 11.19 | 11.37 | 132,495 | +0.00(+0.00%) |
Jan 08, 2014 | 11.23 | 11.52 | 11.12 | 11.37 | 135,467 | +0.10(+0.91%) |
Jan 07, 2014 | 11.32 | 11.53 | 11.21 | 11.27 | 61,548 | -0.05(-0.47%) |
Jan 06, 2014 | 11.41 | 11.41 | 11.21 | 11.32 | 111,096 | -0.09(-0.77%) |
Jan 03, 2014 | 11.27 | 11.41 | 11.17 | 11.41 | 52,116 | +0.10(+0.89%) |
Jan 02, 2014 | 11.21 | 11.38 | 11.12 | 11.31 | 48,643 | -0.10(-0.85%) |
Dec 31, 2013 | 11.46 | 11.41 | 11.41 | 11.41 | 55,610 | -0.07(-0.64%) |
Dec 30, 2013 | 11.27 | 11.51 | 11.15 | 11.48 | 33,519 | +0.21(+1.89%) |
Dec 27, 2013 | 11.62 | 11.62 | 11.13 | 11.27 | 91,932 | -0.30(-2.55%) |
Dec 26, 2013 | 11.67 | 11.73 | 11.56 | 11.56 | 38,496 | -0.04(-0.33%) |
Dec 24, 2013 | 11.52 | 11.69 | 11.52 | 11.60 | 27,827 | +0.01(+0.08%) |
Dec 23, 2013 | 11.65 | 11.65 | 11.45 | 11.59 | 37,003 | -0.04(-0.36%) |
Dec 20, 2013 | 11.59 | 11.70 | 11.41 | 11.63 | 211,981 | +0.09(+0.75%) |
Dec 19, 2013 | 11.45 | 11.56 | 11.30 | 11.55 | 212,908 | +0.15(+1.30%) |
Dec 18, 2013 | 11.38 | 11.59 | 11.12 | 11.40 | 173,271 | +0.01(+0.05%) |
Dec 17, 2013 | 11.47 | 11.47 | 11.31 | 11.39 | 85,908 | -0.11(-0.99%) |
Dec 16, 2013 | 11.43 | 11.64 | 11.39 | 11.51 | 54,307 | +0.15(+1.31%) |
Dec 13, 2013 | 11.45 | 11.48 | 11.27 | 11.36 | 64,808 | +0.08(+0.67%) |
Dec 12, 2013 | 11.03 | 11.34 | 11.01 | 11.28 | 54,035 | +0.11(+1.02%) |
Dec 11, 2013 | 11.00 | 11.44 | 11.00 | 11.17 | 145,646 | -0.01(-0.07%) |
Dec 10, 2013 | 11.24 | 11.38 | 10.98 | 11.18 | 161,653 | -0.08(-0.69%) |
Dec 09, 2013 | 11.64 | 11.67 | 11.24 | 11.25 | 108,632 | -0.37(-3.20%) |
Dec 06, 2013 | 11.66 | 11.74 | 11.61 | 11.63 | 47,182 | +0.12(+1.08%) |
Dec 05, 2013 | 11.35 | 11.60 | 11.35 | 11.50 | 73,946 | +0.01(+0.10%) |
Dec 04, 2013 | 11.54 | 11.71 | 11.48 | 11.49 | 27,331 | -0.13(-1.12%) |
Dec 03, 2013 | 11.56 | 11.73 | 11.35 | 11.62 | 93,731 | -0.01(-0.08%) |
Dec 02, 2013 | 11.88 | 11.90 | 11.62 | 11.63 | 70,991 | -0.25(-2.07%) |
Nov 29, 2013 | 11.85 | 12.00 | 11.85 | 11.88 | 23,034 | +0.07(+0.62%) |
Nov 27, 2013 | 11.59 | 11.89 | 11.58 | 11.80 | 90,749 | +0.26(+2.26%) |
Nov 26, 2013 | 11.14 | 11.61 | 11.07 | 11.54 | 109,700 | +0.56(+5.13%) |
Nov 25, 2013 | 10.73 | 10.99 | 10.73 | 10.98 | 76,543 | +0.32(+2.98%) |
Nov 22, 2013 | 10.57 | 10.80 | 10.52 | 10.66 | 40,053 | +0.12(+1.18%) |
Nov 21, 2013 | 10.30 | 10.68 | 10.19 | 10.54 | 60,004 | +0.24(+2.36%) |
Nov 20, 2013 | 10.30 | 10.41 | 10.19 | 10.29 | 36,818 | +0.02(+0.20%) |
Nov 19, 2013 | 10.13 | 10.35 | 10.13 | 10.27 | 158,956 | +0.12(+1.13%) |
Nov 18, 2013 | 10.12 | 10.27 | 10.07 | 10.16 | 185,760 | -0.00(-0.02%) |
Nov 15, 2013 | 10.02 | 10.20 | 9.957 | 10.16 | 80,118 | +0.11(+1.07%) |
Nov 14, 2013 | 10.18 | 10.22 | 10.01 | 10.05 | 53,083 | -0.16(-1.61%) |
Nov 13, 2013 | 10.14 | 10.29 | 10.09 | 10.22 | 246,011 | +0.17(+1.71%) |
Nov 12, 2013 | 10.34 | 10.34 | 9.988 | 10.05 | 200,761 | -0.36(-3.49%) |
Nov 11, 2013 | 10.27 | 10.46 | 10.27 | 10.41 | 25,540 | +0.01(+0.11%) |
Nov 08, 2013 | 10.13 | 10.45 | 9.989 | 10.40 | 244,566 | +0.26(+2.56%) |
Nov 07, 2013 | 10.25 | 10.25 | 10.10 | 10.14 | 80,901 | -0.03(-0.34%) |
Nov 06, 2013 | 10.17 | 10.22 | 10.13 | 10.17 | 57,255 | +0.05(+0.45%) |
Nov 05, 2013 | 10.15 | 10.17 | 10.02 | 10.13 | 92,546 | -0.04(-0.38%) |
Nov 04, 2013 | 10.13 | 10.27 | 10.04 | 10.17 | 98,393 | +0.09(+0.87%) |