Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.10 | 10.32 | 10.04 | 10.15 | 487,978 | -0.09(-0.90%) |
Jan 30, 2014 | 10.28 | 10.37 | 10.19 | 10.24 | 305,144 | +0.03(+0.28%) |
Jan 29, 2014 | 10.29 | 10.37 | 9.760 | 10.21 | 320,670 | -0.15(-1.40%) |
Jan 28, 2014 | 10.24 | 10.38 | 10.24 | 10.36 | 273,271 | +0.11(+1.09%) |
Jan 27, 2014 | 10.37 | 10.47 | 10.23 | 10.25 | 273,890 | -0.15(-1.44%) |
Jan 24, 2014 | 10.53 | 10.65 | 10.29 | 10.40 | 258,212 | -0.22(-2.03%) |
Jan 23, 2014 | 10.59 | 10.69 | 10.53 | 10.61 | 406,863 | -0.01(-0.07%) |
Jan 22, 2014 | 10.73 | 10.77 | 10.56 | 10.62 | 260,859 | -0.07(-0.63%) |
Jan 21, 2014 | 10.77 | 10.82 | 10.66 | 10.69 | 176,387 | -0.06(-0.54%) |
Jan 17, 2014 | 10.78 | 10.75 | 10.75 | 10.75 | 812,629 | -0.08(-0.76%) |
Jan 16, 2014 | 10.82 | 11.01 | 10.77 | 10.83 | 233,044 | +0.00(+0.02%) |
Jan 15, 2014 | 10.85 | 10.92 | 10.76 | 10.83 | 228,068 | -0.03(-0.25%) |
Jan 14, 2014 | 10.90 | 10.91 | 10.83 | 10.85 | 311,656 | +0.02(+0.20%) |
Jan 13, 2014 | 10.90 | 10.97 | 10.70 | 10.83 | 405,005 | -0.06(-0.58%) |
Jan 10, 2014 | 10.93 | 10.93 | 10.82 | 10.90 | 180,781 | -0.02(-0.16%) |
Jan 09, 2014 | 10.83 | 10.96 | 10.79 | 10.91 | 325,572 | +0.10(+0.90%) |
Jan 08, 2014 | 10.77 | 10.89 | 10.72 | 10.82 | 516,102 | -0.02(-0.16%) |
Jan 07, 2014 | 10.70 | 10.96 | 10.68 | 10.83 | 539,234 | +0.13(+1.22%) |
Jan 06, 2014 | 10.89 | 10.91 | 10.66 | 10.70 | 320,844 | -0.18(-1.63%) |
Jan 03, 2014 | 10.76 | 10.93 | 10.71 | 10.88 | 459,924 | +0.11(+1.06%) |
Jan 02, 2014 | 10.73 | 10.83 | 10.63 | 10.76 | 356,809 | +0.04(+0.41%) |
Dec 31, 2013 | 10.84 | 10.72 | 10.72 | 10.72 | 1,717,753 | -0.09(-0.85%) |
Dec 30, 2013 | 10.90 | 10.90 | 10.77 | 10.81 | 387,510 | -0.12(-1.09%) |
Dec 27, 2013 | 10.96 | 11.09 | 10.83 | 10.93 | 548,021 | -0.02(-0.18%) |
Dec 26, 2013 | 11.05 | 11.06 | 10.89 | 10.95 | 270,642 | -0.09(-0.79%) |
Dec 24, 2013 | 11.01 | 11.08 | 10.97 | 11.04 | 635,874 | +0.05(+0.44%) |
Dec 23, 2013 | 10.88 | 11.00 | 10.86 | 10.99 | 595,068 | +0.17(+1.56%) |
Dec 20, 2013 | 10.64 | 10.91 | 10.62 | 10.82 | 1,050,349 | +0.19(+1.82%) |
Dec 19, 2013 | 10.69 | 10.74 | 10.54 | 10.63 | 371,001 | -0.03(-0.25%) |
Dec 18, 2013 | 10.69 | 10.83 | 10.54 | 10.65 | 421,306 | +0.00(+0.00%) |
Dec 17, 2013 | 10.93 | 10.93 | 10.61 | 10.65 | 436,959 | -0.24(-2.24%) |
Dec 16, 2013 | 10.77 | 10.93 | 10.75 | 10.90 | 297,809 | +0.14(+1.28%) |
Dec 13, 2013 | 10.87 | 10.93 | 10.75 | 10.76 | 409,201 | -0.08(-0.78%) |
Dec 12, 2013 | 10.76 | 10.90 | 10.72 | 10.84 | 456,831 | +0.06(+0.56%) |
Dec 11, 2013 | 10.76 | 10.83 | 10.76 | 10.78 | 413,076 | +0.06(+0.56%) |
Dec 10, 2013 | 10.64 | 10.83 | 10.64 | 10.72 | 467,650 | -0.05(-0.45%) |
Dec 09, 2013 | 10.88 | 10.95 | 10.66 | 10.77 | 439,441 | -0.07(-0.62%) |
Dec 06, 2013 | 10.90 | 10.94 | 10.81 | 10.84 | 0 | -0.03(-0.27%) |
Dec 05, 2013 | 10.84 | 10.88 | 10.83 | 10.87 | 0 | +0.04(+0.40%) |
Dec 04, 2013 | 10.99 | 10.99 | 10.75 | 10.83 | 0 | -0.24(-2.14%) |
Dec 03, 2013 | 11.16 | 11.22 | 10.97 | 11.06 | 0 | -0.08(-0.74%) |
Dec 02, 2013 | 10.95 | 11.20 | 10.87 | 11.14 | 584,415 | +0.22(+2.04%) |
Nov 29, 2013 | 10.90 | 10.97 | 10.84 | 10.92 | 0 | +0.05(+0.47%) |
Nov 27, 2013 | 10.79 | 10.88 | 10.75 | 10.87 | 0 | +0.12(+1.10%) |
Nov 26, 2013 | 10.40 | 10.88 | 10.35 | 10.75 | 0 | +0.35(+3.32%) |
Nov 25, 2013 | 10.51 | 10.60 | 10.33 | 10.41 | 180,266 | -0.08(-0.74%) |
Nov 22, 2013 | 10.47 | 10.55 | 10.30 | 10.48 | 0 | +0.05(+0.51%) |
Nov 21, 2013 | 10.31 | 10.49 | 10.28 | 10.43 | 300,170 | +0.16(+1.58%) |
Nov 20, 2013 | 10.20 | 10.34 | 10.18 | 10.27 | 0 | +0.08(+0.83%) |
Nov 19, 2013 | 10.27 | 10.31 | 10.06 | 10.18 | 318,404 | -0.06(-0.57%) |
Nov 18, 2013 | 10.24 | 10.29 | 10.16 | 10.24 | 0 | +0.05(+0.52%) |
Nov 15, 2013 | 10.25 | 10.31 | 10.15 | 10.19 | 0 | -0.09(-0.85%) |
Nov 14, 2013 | 10.31 | 10.35 | 10.23 | 10.28 | 0 | -0.02(-0.23%) |
Nov 12, 2013 | 10.20 | 10.39 | 10.11 | 10.30 | 0 | +0.05(+0.47%) |
Nov 11, 2013 | 10.61 | 10.61 | 10.24 | 10.25 | 0 | -0.29(-2.80%) |
Nov 08, 2013 | 9.955 | 10.97 | 9.866 | 10.55 | 0 | +0.48(+4.78%) |
Nov 07, 2013 | 10.28 | 10.28 | 10.03 | 10.07 | 0 | -0.13(-1.28%) |
Nov 06, 2013 | 10.31 | 10.31 | 10.12 | 10.20 | 133,067 | -0.13(-1.22%) |
Nov 05, 2013 | 10.27 | 10.37 | 10.13 | 10.32 | 0 | -0.03(-0.28%) |
Nov 04, 2013 | 10.18 | 10.40 | 9.682 | 10.35 | 243,516 | +0.24(+2.39%) |