Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.47 | 10.62 | 10.47 | 10.62 | 0 | +0.08(+0.76%) |
Jan 30, 2014 | 10.44 | 10.54 | 10.39 | 10.54 | 32,723 | +0.10(+0.96%) |
Jan 29, 2014 | 10.47 | 10.50 | 10.41 | 10.44 | 26,842 | -0.20(-1.88%) |
Jan 28, 2014 | 10.60 | 10.64 | 10.53 | 10.64 | 27,269 | -0.13(-1.21%) |
Jan 27, 2014 | 10.73 | 10.77 | 10.61 | 10.77 | 49,469 | -0.01(-0.09%) |
Jan 24, 2014 | 10.87 | 10.87 | 10.75 | 10.78 | 0 | -0.28(-2.53%) |
Jan 23, 2014 | 11.03 | 11.06 | 10.95 | 11.06 | 31,445 | +0.08(+0.73%) |
Jan 22, 2014 | 10.91 | 10.98 | 10.88 | 10.98 | 36,401 | -0.01(-0.13%) |
Jan 21, 2014 | 10.87 | 11.01 | 10.85 | 10.99 | 38,538 | +0.10(+0.96%) |
Jan 17, 2014 | 10.89 | 10.89 | 10.89 | 0 | -0.03(-0.27%) | |
Jan 16, 2014 | 10.89 | 10.94 | 10.83 | 10.92 | 43,088 | +0.00(+0.00%) |
Jan 15, 2014 | 11.40 | 10.93 | 10.81 | 10.92 | 28,775 | -0.48(-4.21%) |
Jan 14, 2014 | 11.08 | 11.40 | 11.00 | 11.40 | 59,368 | -0.27(-2.31%) |
Jan 13, 2014 | 11.71 | 11.78 | 11.67 | 11.67 | 28,137 | -0.18(-1.52%) |
Jan 10, 2014 | 11.73 | 11.85 | 11.73 | 11.85 | 60,056 | +0.15(+1.28%) |
Jan 09, 2014 | 11.63 | 11.74 | 11.63 | 11.70 | 28,713 | +0.03(+0.26%) |
Jan 08, 2014 | 11.58 | 11.67 | 11.58 | 11.67 | 21,747 | -0.12(-1.02%) |
Jan 07, 2014 | 11.71 | 11.80 | 11.68 | 11.79 | 15,778 | -0.03(-0.25%) |
Jan 06, 2014 | 11.74 | 11.82 | 11.73 | 11.82 | 11,139 | +0.14(+1.20%) |
Jan 03, 2014 | 11.62 | 11.68 | 11.61 | 11.68 | 0 | -0.04(-0.34%) |
Jan 02, 2014 | 11.75 | 11.78 | 11.67 | 11.72 | 23,355 | -0.31(-2.58%) |
Dec 31, 2013 | 12.03 | 12.03 | 12.03 | 0 | +0.04(+0.33%) | |
Dec 30, 2013 | 11.88 | 11.99 | 11.85 | 11.99 | 17,198 | +0.10(+0.84%) |
Dec 27, 2013 | 11.78 | 11.90 | 11.72 | 11.89 | 93,423 | +0.00(+0.01%) |
Dec 26, 2013 | 11.72 | 11.89 | 11.72 | 11.89 | 68,646 | +0.17(+1.44%) |
Dec 24, 2013 | 11.70 | 11.72 | 11.64 | 11.72 | 0 | +0.12(+1.03%) |
Dec 23, 2013 | 11.48 | 11.60 | 11.48 | 11.60 | 93,635 | +0.15(+1.34%) |
Dec 20, 2013 | 11.34 | 11.45 | 11.34 | 11.45 | 18,563 | +0.04(+0.32%) |
Dec 19, 2013 | 11.36 | 11.41 | 11.26 | 11.41 | 44,385 | +0.00(+0.00%) |
Dec 18, 2013 | 11.22 | 11.42 | 11.22 | 11.41 | 41,787 | +0.10(+0.88%) |
Dec 17, 2013 | 11.24 | 11.35 | 11.21 | 11.31 | 25,287 | -0.01(-0.06%) |
Dec 16, 2013 | 11.31 | 11.35 | 11.25 | 11.32 | 15,895 | +0.09(+0.77%) |
Dec 13, 2013 | 11.24 | 11.25 | 11.04 | 11.23 | 69,879 | -0.41(-3.52%) |
Dec 12, 2013 | 11.63 | 11.67 | 11.55 | 11.64 | 49,908 | -0.17(-1.44%) |
Dec 11, 2013 | 11.84 | 11.84 | 11.77 | 11.81 | 9,271 | +0.01(+0.08%) |
Dec 10, 2013 | 11.81 | 11.85 | 11.74 | 11.80 | 22,411 | +0.00(+0.00%) |
Dec 09, 2013 | 11.71 | 11.80 | 11.70 | 11.80 | 23,398 | +0.08(+0.65%) |
Dec 06, 2013 | 11.69 | 11.73 | 11.66 | 11.72 | 26,828 | +0.02(+0.20%) |
Dec 05, 2013 | 11.60 | 11.71 | 11.60 | 11.70 | 28,265 | +0.04(+0.34%) |
Dec 04, 2013 | 11.56 | 11.66 | 11.51 | 11.66 | 56,625 | -0.06(-0.51%) |
Dec 03, 2013 | 11.72 | 11.72 | 11.59 | 11.72 | 59,592 | -0.13(-1.10%) |
Dec 02, 2013 | 11.78 | 11.86 | 11.74 | 11.85 | 117,659 | -0.03(-0.25%) |
Nov 29, 2013 | 11.83 | 11.89 | 11.83 | 11.88 | 52,678 | +0.03(+0.25%) |
Nov 27, 2013 | 11.74 | 11.85 | 11.68 | 11.85 | 149,497 | +0.20(+1.72%) |
Nov 26, 2013 | 11.47 | 11.65 | 11.47 | 11.65 | 61,823 | +0.05(+0.43%) |
Nov 25, 2013 | 11.46 | 11.60 | 11.42 | 11.60 | 95,890 | +0.05(+0.47%) |
Nov 22, 2013 | 11.46 | 11.55 | 11.44 | 11.55 | 45,094 | +0.19(+1.70%) |
Nov 21, 2013 | 11.23 | 11.36 | 11.21 | 11.35 | 140,802 | +0.20(+1.82%) |
Nov 20, 2013 | 11.24 | 11.24 | 11.11 | 11.15 | 133,574 | -0.17(-1.48%) |
Nov 19, 2013 | 11.26 | 11.33 | 11.22 | 11.32 | 118,639 | -0.03(-0.28%) |
Nov 18, 2013 | 11.34 | 11.35 | 11.27 | 11.35 | 133,600 | -0.04(-0.35%) |
Nov 15, 2013 | 11.30 | 11.39 | 11.28 | 11.39 | 130,972 | -0.07(-0.58%) |
Nov 14, 2013 | 11.30 | 11.47 | 11.25 | 11.46 | 170,363 | +0.18(+1.56%) |
Nov 12, 2013 | 11.16 | 11.28 | 11.16 | 11.28 | 63,104 | +0.05(+0.43%) |
Nov 11, 2013 | 11.20 | 11.24 | 11.16 | 11.23 | 6,818 | +0.13(+1.15%) |
Nov 08, 2013 | 10.95 | 11.10 | 10.95 | 11.10 | 32,856 | +0.06(+0.58%) |
Nov 07, 2013 | 11.12 | 11.12 | 11.04 | 11.04 | 53,217 | -0.13(-1.16%) |
Nov 06, 2013 | 11.08 | 11.21 | 11.08 | 11.17 | 20,171 | +0.09(+0.81%) |
Nov 05, 2013 | 10.89 | 11.08 | 10.89 | 11.08 | 34,441 | +0.00(+0.00%) |
Nov 04, 2013 | 10.98 | 11.08 | 10.98 | 11.08 | 55,129 | +0.17(+1.60%) |