Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.25 | 10.45 | 10.13 | 10.42 | 0 | -0.28(-2.64%) |
Jan 30, 2014 | 10.72 | 10.79 | 10.61 | 10.70 | 7,805 | +0.25(+2.38%) |
Jan 29, 2014 | 10.60 | 10.64 | 10.44 | 10.45 | 11,897 | -0.36(-3.34%) |
Jan 28, 2014 | 10.79 | 10.85 | 10.77 | 10.81 | 4,047 | +0.28(+2.70%) |
Jan 27, 2014 | 10.86 | 10.86 | 10.47 | 10.53 | 6,885 | -0.65(-5.81%) |
Jan 24, 2014 | 11.40 | 11.41 | 11.18 | 11.18 | 0 | -0.22(-1.96%) |
Jan 23, 2014 | 11.67 | 11.68 | 11.37 | 11.40 | 15,865 | -0.19(-1.60%) |
Jan 22, 2014 | 11.54 | 11.59 | 11.46 | 11.59 | 10,573 | +0.36(+3.21%) |
Jan 21, 2014 | 11.39 | 11.39 | 11.17 | 11.23 | 10,989 | +0.23(+2.09%) |
Jan 17, 2014 | 11.00 | 11.00 | 11.00 | 0 | +0.25(+2.34%) | |
Jan 16, 2014 | 10.71 | 10.78 | 10.64 | 10.75 | 27,799 | +0.21(+1.98%) |
Jan 15, 2014 | 10.61 | 10.67 | 10.54 | 10.54 | 9,972 | -0.07(-0.66%) |
Jan 14, 2014 | 10.67 | 10.71 | 10.59 | 10.61 | 10,607 | +0.08(+0.76%) |
Jan 13, 2014 | 10.73 | 10.78 | 10.52 | 10.53 | 26,444 | +0.01(+0.10%) |
Jan 10, 2014 | 10.54 | 10.58 | 10.46 | 10.52 | 16,328 | -0.28(-2.59%) |
Jan 09, 2014 | 11.00 | 11.00 | 10.80 | 10.80 | 12,382 | -0.80(-6.90%) |
Jan 08, 2014 | 11.78 | 11.78 | 11.60 | 11.60 | 3,953 | -0.33(-2.77%) |
Jan 07, 2014 | 12.01 | 12.14 | 11.93 | 11.93 | 4,835 | -0.03(-0.25%) |
Jan 06, 2014 | 11.81 | 11.98 | 11.81 | 11.96 | 11,090 | +0.09(+0.78%) |
Jan 03, 2014 | 11.86 | 12.01 | 11.86 | 11.87 | 0 | +0.16(+1.35%) |
Jan 02, 2014 | 11.83 | 11.88 | 11.70 | 11.71 | 11,915 | -0.02(-0.17%) |
Dec 31, 2013 | 11.73 | 11.73 | 11.73 | 0 | +0.03(+0.23%) | |
Dec 30, 2013 | 11.61 | 11.80 | 11.60 | 11.70 | 24,149 | +0.25(+2.21%) |
Dec 27, 2013 | 11.53 | 11.60 | 11.40 | 11.45 | 24,267 | +0.19(+1.69%) |
Dec 26, 2013 | 11.21 | 11.30 | 11.21 | 11.26 | 11,472 | +0.01(+0.08%) |
Dec 24, 2013 | 11.12 | 11.25 | 11.12 | 11.25 | 0 | +0.00(+0.03%) |
Dec 23, 2013 | 11.34 | 11.34 | 11.20 | 11.25 | 17,628 | +0.03(+0.25%) |
Dec 20, 2013 | 11.18 | 11.37 | 11.18 | 11.22 | 0 | +0.73(+6.96%) |
Dec 19, 2013 | 10.52 | 10.63 | 10.47 | 10.49 | 43,268 | -0.28(-2.60%) |
Dec 18, 2013 | 10.47 | 10.77 | 10.43 | 10.77 | 9,419 | +0.10(+0.94%) |
Dec 17, 2013 | 10.65 | 10.67 | 10.58 | 10.67 | 25,210 | +0.10(+0.95%) |
Dec 16, 2013 | 10.42 | 10.74 | 10.42 | 10.57 | 31,438 | +0.07(+0.67%) |
Dec 13, 2013 | 10.45 | 10.50 | 10.35 | 10.50 | 0 | -0.05(-0.48%) |
Dec 12, 2013 | 10.78 | 10.78 | 10.52 | 10.55 | 27,070 | -0.43(-3.91%) |
Dec 11, 2013 | 11.05 | 11.09 | 10.98 | 10.98 | 11,158 | -0.27(-2.40%) |
Dec 10, 2013 | 11.32 | 11.34 | 11.22 | 11.25 | 32,556 | +0.10(+0.90%) |
Dec 09, 2013 | 11.19 | 11.20 | 11.12 | 11.15 | 12,036 | -0.03(-0.27%) |
Dec 06, 2013 | 11.10 | 11.25 | 11.10 | 11.18 | 15,388 | +0.48(+4.49%) |
Dec 05, 2013 | 10.78 | 10.92 | 10.70 | 10.70 | 23,825 | -0.05(-0.47%) |
Dec 04, 2013 | 10.92 | 10.92 | 10.71 | 10.75 | 24,247 | -0.37(-3.30%) |
Dec 03, 2013 | 11.00 | 11.14 | 11.00 | 11.12 | 13,121 | -0.21(-1.88%) |
Dec 02, 2013 | 11.49 | 11.49 | 11.33 | 11.33 | 15,897 | -0.18(-1.57%) |
Nov 29, 2013 | 11.54 | 11.69 | 11.51 | 11.51 | 51,226 | +0.36(+3.24%) |
Nov 27, 2013 | 11.20 | 11.21 | 11.14 | 11.15 | 8,978 | -0.23(-2.02%) |
Nov 26, 2013 | 11.39 | 11.40 | 11.33 | 11.38 | 15,495 | -0.20(-1.75%) |
Nov 25, 2013 | 11.72 | 11.80 | 11.58 | 11.58 | 25,584 | -0.45(-3.73%) |
Nov 22, 2013 | 12.05 | 12.16 | 11.94 | 12.03 | 24,829 | -0.45(-3.60%) |
Nov 21, 2013 | 12.71 | 12.71 | 12.47 | 12.48 | 9,337 | -0.40(-3.11%) |
Nov 20, 2013 | 13.13 | 13.25 | 12.88 | 12.88 | 8,297 | -0.13(-1.00%) |
Nov 19, 2013 | 13.21 | 13.21 | 13.00 | 13.01 | 14,087 | -0.19(-1.44%) |
Nov 18, 2013 | 13.21 | 13.25 | 13.16 | 13.20 | 4,311 | +0.24(+1.85%) |
Nov 15, 2013 | 12.94 | 13.11 | 12.94 | 12.96 | 20,100 | +0.18(+1.41%) |
Nov 14, 2013 | 12.75 | 12.83 | 12.61 | 12.78 | 27,624 | -0.02(-0.16%) |
Nov 12, 2013 | 12.71 | 12.94 | 12.71 | 12.80 | 6,909 | -0.10(-0.78%) |
Nov 11, 2013 | 12.93 | 13.05 | 12.87 | 12.90 | 3,854 | -0.05(-0.38%) |
Nov 08, 2013 | 12.91 | 13.08 | 12.91 | 12.95 | 8,502 | +0.01(+0.07%) |
Nov 07, 2013 | 12.78 | 12.99 | 12.78 | 12.94 | 8,091 | +0.00(+0.00%) |
Nov 06, 2013 | 12.90 | 12.94 | 12.85 | 12.94 | 6,209 | +0.58(+4.68%) |
Nov 05, 2013 | 12.39 | 12.51 | 12.35 | 12.36 | 7,686 | +0.56(+4.75%) |
Nov 04, 2013 | 11.84 | 11.84 | 11.77 | 11.80 | 25,636 | +0.01(+0.08%) |