Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.78 | 10.82 | 10.70 | 10.80 | 327,175 | -0.08(-0.69%) |
Jan 30, 2014 | 10.77 | 10.92 | 10.73 | 10.88 | 294,382 | +0.18(+1.64%) |
Jan 29, 2014 | 10.95 | 10.97 | 10.70 | 10.70 | 330,950 | -0.37(-3.32%) |
Jan 28, 2014 | 11.04 | 11.21 | 11.00 | 11.07 | 231,088 | +0.09(+0.84%) |
Jan 27, 2014 | 11.05 | 11.07 | 10.91 | 10.98 | 220,581 | -0.03(-0.30%) |
Jan 24, 2014 | 11.21 | 11.26 | 10.98 | 11.01 | 148,328 | -0.24(-2.15%) |
Jan 23, 2014 | 11.29 | 11.31 | 11.12 | 11.26 | 145,769 | -0.08(-0.66%) |
Jan 22, 2014 | 11.33 | 11.37 | 11.30 | 11.33 | 153,615 | -0.01(-0.07%) |
Jan 21, 2014 | 11.37 | 11.40 | 11.33 | 11.34 | 161,211 | -0.03(-0.22%) |
Jan 17, 2014 | 11.31 | 11.36 | 11.36 | 11.36 | 119,822 | -0.01(-0.07%) |
Jan 16, 2014 | 11.45 | 11.54 | 11.36 | 11.37 | 145,708 | -0.13(-1.16%) |
Jan 15, 2014 | 11.33 | 11.53 | 11.27 | 11.51 | 173,617 | +0.18(+1.55%) |
Jan 14, 2014 | 11.25 | 11.35 | 11.22 | 11.33 | 119,083 | +0.10(+0.89%) |
Jan 13, 2014 | 11.27 | 11.31 | 11.19 | 11.23 | 157,819 | -0.04(-0.37%) |
Jan 10, 2014 | 11.31 | 11.38 | 11.23 | 11.27 | 330,884 | -0.08(-0.66%) |
Jan 09, 2014 | 11.32 | 11.35 | 11.21 | 11.35 | 194,727 | +0.04(+0.37%) |
Jan 08, 2014 | 11.29 | 11.36 | 11.26 | 11.31 | 167,801 | -0.03(-0.22%) |
Jan 07, 2014 | 11.37 | 11.37 | 11.30 | 11.33 | 178,314 | -0.01(-0.07%) |
Jan 06, 2014 | 11.46 | 11.48 | 11.33 | 11.34 | 315,070 | -0.10(-0.88%) |
Jan 03, 2014 | 11.37 | 11.44 | 11.31 | 11.44 | 329,050 | +0.06(+0.51%) |
Jan 02, 2014 | 11.58 | 11.59 | 11.30 | 11.38 | 383,196 | -0.27(-2.30%) |
Dec 31, 2013 | 11.58 | 11.65 | 11.65 | 11.65 | 100,928 | +0.08(+0.65%) |
Dec 30, 2013 | 11.77 | 11.77 | 11.57 | 11.57 | 366,781 | -0.21(-1.77%) |
Dec 27, 2013 | 11.76 | 11.83 | 11.72 | 11.78 | 51,228 | +0.02(+0.14%) |
Dec 26, 2013 | 11.82 | 11.87 | 11.72 | 11.77 | 69,407 | -0.01(-0.07%) |
Dec 24, 2013 | 11.67 | 11.80 | 11.67 | 11.77 | 47,134 | +0.08(+0.72%) |
Dec 23, 2013 | 11.68 | 11.70 | 11.61 | 11.69 | 119,136 | +0.03(+0.22%) |
Dec 20, 2013 | 11.42 | 11.67 | 11.39 | 11.67 | 175,060 | +0.23(+1.97%) |
Dec 19, 2013 | 11.36 | 11.50 | 11.36 | 11.44 | 118,277 | +0.03(+0.29%) |
Dec 18, 2013 | 11.46 | 11.46 | 11.33 | 11.41 | 138,878 | -0.06(-0.51%) |
Dec 17, 2013 | 11.52 | 11.57 | 11.37 | 11.46 | 173,763 | -0.08(-0.65%) |
Dec 16, 2013 | 11.39 | 11.57 | 11.38 | 11.54 | 118,975 | +0.17(+1.47%) |
Dec 13, 2013 | 11.33 | 11.41 | 11.33 | 11.37 | 102,449 | +0.04(+0.37%) |
Dec 12, 2013 | 11.26 | 11.38 | 11.26 | 11.33 | 212,047 | +0.04(+0.37%) |
Dec 11, 2013 | 11.52 | 11.53 | 11.24 | 11.29 | 262,497 | -0.25(-2.17%) |
Dec 10, 2013 | 11.52 | 11.59 | 11.44 | 11.54 | 140,384 | +0.00(+0.00%) |
Dec 09, 2013 | 11.49 | 11.56 | 11.37 | 11.54 | 163,954 | +0.05(+0.44%) |
Dec 06, 2013 | 11.35 | 11.50 | 11.32 | 11.49 | 271,521 | +0.17(+1.48%) |
Dec 05, 2013 | 11.32 | 11.36 | 11.28 | 11.32 | 126,647 | -0.01(-0.07%) |
Dec 04, 2013 | 11.36 | 11.46 | 11.29 | 11.33 | 174,624 | -0.08(-0.73%) |
Dec 03, 2013 | 11.47 | 11.54 | 11.40 | 11.41 | 189,505 | -0.09(-0.80%) |
Dec 02, 2013 | 11.49 | 11.57 | 11.36 | 11.51 | 168,726 | +0.03(+0.29%) |
Nov 29, 2013 | 11.45 | 11.51 | 11.40 | 11.47 | 50,715 | +0.00(+0.00%) |
Nov 27, 2013 | 11.41 | 11.47 | 11.41 | 11.47 | 43,186 | +0.07(+0.59%) |
Nov 26, 2013 | 11.34 | 11.46 | 11.34 | 11.41 | 70,691 | +0.03(+0.29%) |
Nov 25, 2013 | 11.36 | 11.49 | 11.31 | 11.37 | 110,965 | +0.03(+0.22%) |
Nov 22, 2013 | 11.31 | 11.41 | 11.24 | 11.35 | 98,170 | +0.08(+0.67%) |
Nov 21, 2013 | 11.22 | 11.35 | 11.21 | 11.27 | 152,192 | +0.06(+0.52%) |
Nov 20, 2013 | 11.28 | 11.32 | 11.21 | 11.21 | 80,737 | -0.06(-0.52%) |
Nov 19, 2013 | 11.45 | 11.45 | 11.26 | 11.27 | 108,239 | -0.20(-1.75%) |
Nov 18, 2013 | 11.41 | 11.51 | 11.39 | 11.47 | 137,035 | +0.05(+0.44%) |
Nov 15, 2013 | 11.26 | 11.42 | 11.22 | 11.42 | 80,447 | +0.15(+1.34%) |
Nov 14, 2013 | 11.21 | 11.28 | 11.21 | 11.27 | 49,075 | +0.05(+0.45%) |
Nov 13, 2013 | 11.13 | 11.25 | 11.13 | 11.22 | 152,271 | +0.02(+0.15%) |
Nov 12, 2013 | 11.16 | 11.22 | 11.13 | 11.21 | 86,615 | +0.04(+0.37%) |
Nov 11, 2013 | 11.10 | 11.20 | 11.10 | 11.16 | 104,708 | +0.03(+0.23%) |
Nov 08, 2013 | 11.09 | 11.15 | 11.06 | 11.14 | 170,958 | +0.04(+0.38%) |
Nov 07, 2013 | 11.15 | 11.20 | 11.02 | 11.10 | 152,331 | -0.05(-0.45%) |
Nov 06, 2013 | 11.19 | 11.27 | 11.14 | 11.15 | 151,858 | -0.05(-0.47%) |
Nov 05, 2013 | 11.07 | 11.21 | 11.02 | 11.20 | 162,930 | +0.06(+0.52%) |
Nov 04, 2013 | 11.07 | 11.15 | 11.06 | 11.14 | 125,255 | +0.07(+0.68%) |