Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.09 | 10.58 | 10.04 | 10.14 | 910,528 | -0.14(-1.41%) |
Jan 30, 2014 | 10.33 | 10.50 | 10.14 | 10.29 | 1,501,536 | +0.07(+0.66%) |
Jan 29, 2014 | 10.29 | 10.62 | 10.12 | 10.22 | 793,639 | -0.15(-1.49%) |
Jan 28, 2014 | 10.41 | 10.50 | 10.03 | 10.38 | 725,948 | -0.02(-0.19%) |
Jan 27, 2014 | 10.69 | 10.69 | 10.38 | 10.39 | 1,203,220 | -0.22(-2.09%) |
Jan 24, 2014 | 10.78 | 10.86 | 10.53 | 10.62 | 610,811 | -0.25(-2.31%) |
Jan 23, 2014 | 10.77 | 10.88 | 10.76 | 10.87 | 585,201 | +0.02(+0.18%) |
Jan 22, 2014 | 10.74 | 10.85 | 10.72 | 10.85 | 289,721 | +0.11(+0.99%) |
Jan 21, 2014 | 10.77 | 10.80 | 10.63 | 10.74 | 553,123 | +0.02(+0.18%) |
Jan 17, 2014 | 10.81 | 10.72 | 10.72 | 10.72 | 289,145 | -0.13(-1.16%) |
Jan 16, 2014 | 10.92 | 10.96 | 10.81 | 10.85 | 388,576 | -0.11(-0.97%) |
Jan 15, 2014 | 10.87 | 10.97 | 10.85 | 10.95 | 395,170 | +0.09(+0.80%) |
Jan 14, 2014 | 10.64 | 10.89 | 10.64 | 10.87 | 297,966 | +0.31(+2.92%) |
Jan 13, 2014 | 10.81 | 10.99 | 10.55 | 10.56 | 516,232 | -0.25(-2.32%) |
Jan 10, 2014 | 10.68 | 10.90 | 10.67 | 10.81 | 377,288 | +0.09(+0.81%) |
Jan 09, 2014 | 10.85 | 10.86 | 10.59 | 10.72 | 546,095 | -0.07(-0.63%) |
Jan 08, 2014 | 10.78 | 10.79 | 10.68 | 10.79 | 398,156 | +0.00(+0.04%) |
Jan 07, 2014 | 10.77 | 10.90 | 10.67 | 10.78 | 432,782 | +0.05(+0.49%) |
Jan 06, 2014 | 10.90 | 10.90 | 10.68 | 10.73 | 669,463 | -0.30(-2.71%) |
Jan 03, 2014 | 11.04 | 11.13 | 11.00 | 11.03 | 317,066 | -0.01(-0.09%) |
Jan 02, 2014 | 11.10 | 11.16 | 10.95 | 11.04 | 490,141 | -0.13(-1.21%) |
Dec 31, 2013 | 11.17 | 11.18 | 11.18 | 11.18 | 436,103 | +0.04(+0.35%) |
Dec 30, 2013 | 11.05 | 11.14 | 11.02 | 11.14 | 572,134 | +0.05(+0.43%) |
Dec 27, 2013 | 11.07 | 11.12 | 10.87 | 11.09 | 339,507 | +0.07(+0.61%) |
Dec 26, 2013 | 11.13 | 11.13 | 10.90 | 11.02 | 373,275 | -0.05(-0.44%) |
Dec 24, 2013 | 11.00 | 11.10 | 11.00 | 11.07 | 327,492 | +0.07(+0.61%) |
Dec 23, 2013 | 10.96 | 11.05 | 10.94 | 11.00 | 510,854 | +0.06(+0.53%) |
Dec 20, 2013 | 10.62 | 10.96 | 10.57 | 10.94 | 1,502,315 | +0.34(+3.18%) |
Dec 19, 2013 | 10.64 | 10.64 | 10.39 | 10.61 | 479,290 | -0.01(-0.09%) |
Dec 18, 2013 | 10.46 | 10.63 | 10.36 | 10.62 | 661,647 | +0.15(+1.47%) |
Dec 17, 2013 | 10.32 | 10.51 | 10.32 | 10.46 | 277,850 | +0.13(+1.21%) |
Dec 16, 2013 | 10.15 | 10.45 | 10.15 | 10.34 | 488,815 | +0.20(+2.00%) |
Dec 13, 2013 | 10.26 | 10.26 | 10.06 | 10.13 | 442,152 | -0.10(-0.94%) |
Dec 12, 2013 | 10.29 | 10.31 | 10.20 | 10.23 | 494,548 | -0.08(-0.75%) |
Dec 11, 2013 | 10.39 | 10.43 | 10.15 | 10.31 | 744,017 | -0.10(-0.93%) |
Dec 10, 2013 | 10.43 | 10.56 | 10.31 | 10.40 | 580,977 | -0.08(-0.74%) |
Dec 09, 2013 | 10.49 | 10.51 | 10.36 | 10.48 | 370,976 | +0.01(+0.09%) |
Dec 06, 2013 | 10.44 | 10.50 | 10.36 | 10.47 | 0 | +0.13(+1.21%) |
Dec 05, 2013 | 10.58 | 10.58 | 10.27 | 10.35 | 0 | +0.14(+1.42%) |
Dec 04, 2013 | 10.27 | 10.37 | 10.14 | 10.20 | 0 | -0.12(-1.12%) |
Dec 03, 2013 | 10.36 | 10.49 | 10.31 | 10.32 | 387,147 | -0.09(-0.83%) |
Dec 02, 2013 | 10.56 | 10.59 | 10.38 | 10.40 | 507,451 | -0.18(-1.73%) |
Nov 29, 2013 | 10.61 | 10.61 | 10.53 | 10.59 | 0 | +0.01(+0.09%) |
Nov 27, 2013 | 10.46 | 10.61 | 10.40 | 10.58 | 0 | +0.11(+1.01%) |
Nov 26, 2013 | 10.21 | 10.52 | 10.11 | 10.47 | 0 | +0.24(+2.36%) |
Nov 25, 2013 | 10.31 | 10.33 | 10.20 | 10.23 | 320,041 | -0.05(-0.47%) |
Nov 22, 2013 | 10.16 | 10.31 | 10.10 | 10.28 | 0 | +0.14(+1.33%) |
Nov 21, 2013 | 9.912 | 10.15 | 9.864 | 10.14 | 651,200 | +0.27(+2.73%) |
Nov 20, 2013 | 9.922 | 10.02 | 9.821 | 9.874 | 0 | -0.02(-0.19%) |
Nov 19, 2013 | 10.09 | 10.18 | 9.883 | 9.893 | 702,440 | -0.22(-2.19%) |
Nov 18, 2013 | 10.13 | 10.16 | 10.04 | 10.11 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 10.04 | 10.12 | 9.970 | 10.11 | 0 | +0.06(+0.58%) |
Nov 14, 2013 | 10.16 | 10.20 | 10.03 | 10.06 | 436,051 | -0.13(-1.23%) |
Nov 13, 2013 | 10.01 | 10.19 | 9.932 | 10.18 | 0 | +0.11(+1.05%) |
Nov 12, 2013 | 9.980 | 10.09 | 9.903 | 10.08 | 0 | +0.04(+0.38%) |
Nov 11, 2013 | 9.980 | 10.07 | 9.854 | 10.04 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 9.854 | 10.05 | 9.806 | 10.04 | 0 | +0.18(+1.86%) |
Nov 07, 2013 | 10.10 | 10.11 | 9.840 | 9.854 | 396,878 | -0.22(-2.20%) |
Nov 06, 2013 | 10.08 | 10.11 | 9.903 | 10.08 | 474,152 | +0.06(+0.58%) |
Nov 05, 2013 | 9.941 | 10.04 | 9.835 | 10.02 | 458,474 | +0.05(+0.48%) |
Nov 04, 2013 | 9.922 | 10.04 | 9.835 | 9.970 | 517,374 | +0.07(+0.73%) |