Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.07 | 11.29 | 11.00 | 11.14 | 235,818 | -0.18(-1.60%) |
Jan 30, 2014 | 11.57 | 11.57 | 11.31 | 11.32 | 194,825 | -0.09(-0.75%) |
Jan 29, 2014 | 11.27 | 11.72 | 11.27 | 11.41 | 196,867 | -0.03(-0.25%) |
Jan 28, 2014 | 11.07 | 11.52 | 11.04 | 11.44 | 200,878 | +0.42(+3.80%) |
Jan 27, 2014 | 11.11 | 11.23 | 10.91 | 11.02 | 205,406 | -0.09(-0.77%) |
Jan 24, 2014 | 11.36 | 11.48 | 11.01 | 11.10 | 161,452 | -0.30(-2.59%) |
Jan 23, 2014 | 11.64 | 11.64 | 11.40 | 11.40 | 126,924 | -0.26(-2.21%) |
Jan 22, 2014 | 11.60 | 11.69 | 11.47 | 11.66 | 99,025 | +0.05(+0.41%) |
Jan 21, 2014 | 11.57 | 11.66 | 11.45 | 11.61 | 121,686 | +0.15(+1.33%) |
Jan 17, 2014 | 11.34 | 11.46 | 11.46 | 11.46 | 173,170 | +0.06(+0.50%) |
Jan 16, 2014 | 11.58 | 11.64 | 11.23 | 11.40 | 172,693 | -0.24(-2.05%) |
Jan 15, 2014 | 11.85 | 12.00 | 11.50 | 11.64 | 189,691 | -0.21(-1.77%) |
Jan 14, 2014 | 10.96 | 11.85 | 10.81 | 11.85 | 359,397 | +0.90(+8.27%) |
Jan 13, 2014 | 11.39 | 11.47 | 10.81 | 10.94 | 281,705 | -0.45(-3.93%) |
Jan 10, 2014 | 11.66 | 11.66 | 11.28 | 11.39 | 240,509 | +0.01(+0.08%) |
Jan 09, 2014 | 10.94 | 11.39 | 10.74 | 11.38 | 410,625 | +0.51(+4.73%) |
Jan 08, 2014 | 10.64 | 10.87 | 10.43 | 10.87 | 228,160 | +0.25(+2.33%) |
Jan 07, 2014 | 10.11 | 10.66 | 10.11 | 10.62 | 196,892 | +0.59(+5.89%) |
Jan 06, 2014 | 10.12 | 10.14 | 9.960 | 10.03 | 130,835 | +0.01(+0.09%) |
Jan 03, 2014 | 9.760 | 10.15 | 9.751 | 10.02 | 151,229 | +0.28(+2.83%) |
Jan 02, 2014 | 9.875 | 9.903 | 9.599 | 9.741 | 194,108 | -0.14(-1.45%) |
Dec 31, 2013 | 9.913 | 9.884 | 9.884 | 9.884 | 207,405 | -0.04(-0.38%) |
Dec 30, 2013 | 9.932 | 10.04 | 9.856 | 9.922 | 149,802 | -0.04(-0.38%) |
Dec 27, 2013 | 10.23 | 10.29 | 9.922 | 9.960 | 189,862 | -0.29(-2.79%) |
Dec 26, 2013 | 10.51 | 10.57 | 10.24 | 10.25 | 103,195 | -0.24(-2.27%) |
Dec 24, 2013 | 10.47 | 10.52 | 10.38 | 10.48 | 41,359 | +0.00(+0.00%) |
Dec 23, 2013 | 10.46 | 10.70 | 10.36 | 10.48 | 136,506 | +0.04(+0.36%) |
Dec 20, 2013 | 10.10 | 10.47 | 10.02 | 10.45 | 314,746 | +0.34(+3.39%) |
Dec 19, 2013 | 10.17 | 10.24 | 10.04 | 10.10 | 79,474 | -0.12(-1.21%) |
Dec 18, 2013 | 10.20 | 10.31 | 9.932 | 10.23 | 154,638 | +0.03(+0.28%) |
Dec 17, 2013 | 10.42 | 10.42 | 10.09 | 10.20 | 139,217 | -0.29(-2.73%) |
Dec 16, 2013 | 10.33 | 10.74 | 10.28 | 10.48 | 292,383 | +0.30(+2.99%) |
Dec 13, 2013 | 10.44 | 10.47 | 10.13 | 10.18 | 178,118 | -0.20(-1.93%) |
Dec 12, 2013 | 10.23 | 10.45 | 10.16 | 10.38 | 97,922 | +0.14(+1.39%) |
Dec 11, 2013 | 10.49 | 10.49 | 10.05 | 10.24 | 189,553 | -0.21(-2.01%) |
Dec 10, 2013 | 10.47 | 10.83 | 10.33 | 10.45 | 200,303 | -0.08(-0.72%) |
Dec 09, 2013 | 10.69 | 10.85 | 10.47 | 10.52 | 163,668 | -0.20(-1.87%) |
Dec 06, 2013 | 10.99 | 11.04 | 10.56 | 10.72 | 0 | -0.09(-0.79%) |
Dec 05, 2013 | 10.67 | 11.03 | 10.54 | 10.81 | 0 | +0.14(+1.34%) |
Dec 04, 2013 | 11.15 | 11.15 | 10.23 | 10.67 | 0 | -0.57(-5.09%) |
Dec 03, 2013 | 11.34 | 11.46 | 11.16 | 11.24 | 0 | -0.12(-1.09%) |
Dec 02, 2013 | 11.67 | 11.71 | 11.28 | 11.36 | 208,922 | -0.31(-2.69%) |
Nov 29, 2013 | 11.86 | 11.90 | 11.66 | 11.67 | 0 | -0.11(-0.97%) |
Nov 27, 2013 | 11.58 | 11.85 | 11.47 | 11.79 | 0 | +0.26(+2.23%) |
Nov 26, 2013 | 11.52 | 11.66 | 11.46 | 11.53 | 0 | +0.03(+0.25%) |
Nov 25, 2013 | 11.87 | 11.98 | 11.38 | 11.50 | 139,914 | -0.34(-2.89%) |
Nov 22, 2013 | 11.76 | 11.95 | 11.75 | 11.85 | 0 | +0.12(+1.06%) |
Nov 21, 2013 | 11.40 | 11.85 | 11.40 | 11.72 | 124,359 | +0.34(+3.01%) |
Nov 20, 2013 | 11.58 | 11.75 | 11.28 | 11.38 | 0 | -0.16(-1.40%) |
Nov 19, 2013 | 11.65 | 11.88 | 11.46 | 11.54 | 135,308 | -0.06(-0.49%) |
Nov 18, 2013 | 11.69 | 11.83 | 11.53 | 11.60 | 0 | -0.03(-0.25%) |
Nov 15, 2013 | 11.75 | 11.90 | 11.60 | 11.63 | 0 | -0.17(-1.45%) |
Nov 14, 2013 | 12.08 | 12.10 | 11.60 | 11.80 | 155,586 | -0.32(-2.67%) |
Nov 13, 2013 | 11.86 | 12.15 | 11.79 | 12.12 | 0 | +0.19(+1.60%) |
Nov 12, 2013 | 11.47 | 11.96 | 11.43 | 11.93 | 0 | +0.46(+3.98%) |
Nov 11, 2013 | 11.66 | 11.95 | 11.47 | 11.47 | 0 | +0.04(+0.33%) |
Nov 08, 2013 | 11.66 | 12.03 | 11.40 | 11.44 | 0 | -0.24(-2.04%) |
Nov 07, 2013 | 12.19 | 12.30 | 11.58 | 11.67 | 445,424 | -0.49(-3.99%) |
Nov 06, 2013 | 12.70 | 12.70 | 12.16 | 12.16 | 190,640 | -0.43(-3.40%) |
Nov 05, 2013 | 12.75 | 12.75 | 12.43 | 12.59 | 0 | -0.26(-2.00%) |
Nov 04, 2013 | 13.12 | 13.15 | 12.75 | 12.85 | 389,849 | -0.23(-1.75%) |