Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.81 | 11.87 | 11.70 | 11.81 | 690,060 | +0.20(+1.72%) |
Jan 30, 2014 | 11.57 | 11.63 | 11.47 | 11.61 | 492,008 | -0.08(-0.68%) |
Jan 29, 2014 | 11.54 | 11.80 | 11.44 | 11.69 | 624,451 | +0.26(+2.30%) |
Jan 28, 2014 | 11.40 | 11.43 | 11.28 | 11.43 | 535,349 | +0.10(+0.88%) |
Jan 27, 2014 | 11.50 | 11.61 | 11.33 | 11.33 | 359,155 | -0.23(-2.02%) |
Jan 24, 2014 | 11.50 | 11.58 | 11.42 | 11.56 | 720,467 | +0.20(+1.74%) |
Jan 23, 2014 | 11.10 | 11.44 | 11.09 | 11.37 | 625,223 | +0.46(+4.26%) |
Jan 22, 2014 | 10.93 | 11.04 | 10.89 | 10.90 | 415,010 | -0.07(-0.62%) |
Jan 21, 2014 | 10.95 | 11.03 | 10.94 | 10.97 | 592,826 | +0.03(+0.23%) |
Jan 17, 2014 | 10.78 | 10.94 | 10.94 | 10.94 | 1,019,469 | +0.14(+1.28%) |
Jan 16, 2014 | 10.75 | 10.83 | 10.72 | 10.81 | 398,051 | +0.19(+1.75%) |
Jan 15, 2014 | 10.52 | 10.66 | 10.49 | 10.62 | 385,083 | -0.02(-0.17%) |
Jan 14, 2014 | 10.71 | 10.75 | 10.62 | 10.64 | 298,384 | -0.15(-1.43%) |
Jan 13, 2014 | 10.67 | 10.85 | 10.65 | 10.79 | 305,285 | +0.17(+1.58%) |
Jan 10, 2014 | 10.44 | 10.67 | 10.42 | 10.62 | 773,456 | +0.37(+3.58%) |
Jan 09, 2014 | 10.21 | 10.28 | 10.07 | 10.26 | 469,815 | +0.16(+1.57%) |
Jan 08, 2014 | 10.06 | 10.12 | 9.956 | 10.10 | 288,507 | -0.07(-0.74%) |
Jan 07, 2014 | 10.17 | 10.21 | 10.08 | 10.17 | 121,670 | +0.09(+0.85%) |
Jan 06, 2014 | 10.03 | 10.20 | 10.03 | 10.09 | 329,572 | +0.10(+0.95%) |
Jan 03, 2014 | 9.863 | 10.06 | 9.852 | 9.992 | 191,401 | +0.00(+0.05%) |
Jan 02, 2014 | 9.847 | 10.03 | 9.847 | 9.988 | 243,649 | +0.10(+1.01%) |
Dec 31, 2013 | 10.02 | 9.888 | 9.888 | 9.888 | 1,829,048 | -0.18(-1.80%) |
Dec 30, 2013 | 9.981 | 10.22 | 9.970 | 10.07 | 294,764 | +0.20(+2.05%) |
Dec 27, 2013 | 9.965 | 10.01 | 9.843 | 9.867 | 300,822 | -0.09(-0.89%) |
Dec 26, 2013 | 10.04 | 10.04 | 9.934 | 9.956 | 332,840 | -0.13(-1.30%) |
Dec 24, 2013 | 10.20 | 10.22 | 10.08 | 10.09 | 153,387 | -0.25(-2.41%) |
Dec 23, 2013 | 10.45 | 10.55 | 10.33 | 10.34 | 352,091 | -0.16(-1.53%) |
Dec 20, 2013 | 10.34 | 10.51 | 10.23 | 10.50 | 505,634 | +0.45(+4.45%) |
Dec 19, 2013 | 10.08 | 10.14 | 9.972 | 10.05 | 132,385 | -0.01(-0.14%) |
Dec 18, 2013 | 10.06 | 10.34 | 9.929 | 10.06 | 612,241 | -0.15(-1.49%) |
Dec 17, 2013 | 10.03 | 10.25 | 10.02 | 10.22 | 134,241 | +0.11(+1.10%) |
Dec 16, 2013 | 10.31 | 10.34 | 10.07 | 10.11 | 140,062 | -0.08(-0.80%) |
Dec 13, 2013 | 10.18 | 10.22 | 10.09 | 10.19 | 230,425 | +0.12(+1.19%) |
Dec 12, 2013 | 10.16 | 10.17 | 10.03 | 10.07 | 250,484 | -0.10(-1.00%) |
Dec 11, 2013 | 10.32 | 10.38 | 10.16 | 10.17 | 347,894 | -0.24(-2.27%) |
Dec 10, 2013 | 10.39 | 10.43 | 10.28 | 10.40 | 342,144 | +0.21(+2.09%) |
Dec 09, 2013 | 10.16 | 10.22 | 10.10 | 10.19 | 148,704 | +0.08(+0.81%) |
Dec 06, 2013 | 10.02 | 10.13 | 9.967 | 10.11 | 175,920 | +0.13(+1.30%) |
Dec 05, 2013 | 10.00 | 10.10 | 9.917 | 9.981 | 341,667 | -0.09(-0.86%) |
Dec 04, 2013 | 10.08 | 10.15 | 9.976 | 10.07 | 303,794 | -0.29(-2.82%) |
Dec 03, 2013 | 10.36 | 10.43 | 10.31 | 10.36 | 137,593 | +0.10(+0.95%) |
Dec 02, 2013 | 10.42 | 10.42 | 10.24 | 10.26 | 351,355 | -0.26(-2.46%) |
Nov 29, 2013 | 10.38 | 10.54 | 10.37 | 10.52 | 397,438 | +0.03(+0.28%) |
Nov 27, 2013 | 10.56 | 10.57 | 10.35 | 10.49 | 196,596 | -0.04(-0.39%) |
Nov 26, 2013 | 10.52 | 10.64 | 10.52 | 10.53 | 382,323 | +0.10(+0.98%) |
Nov 25, 2013 | 10.31 | 10.49 | 10.31 | 10.43 | 108,106 | +0.10(+1.01%) |
Nov 22, 2013 | 10.23 | 10.40 | 10.23 | 10.33 | 316,211 | +0.28(+2.78%) |
Nov 21, 2013 | 9.940 | 10.12 | 9.836 | 10.05 | 851,085 | +0.03(+0.27%) |
Nov 20, 2013 | 10.52 | 10.61 | 9.970 | 10.02 | 1,197,246 | -0.52(-4.93%) |
Nov 19, 2013 | 10.68 | 10.73 | 10.50 | 10.54 | 245,373 | -0.24(-2.27%) |
Nov 18, 2013 | 10.62 | 10.80 | 10.62 | 10.78 | 955,254 | +0.18(+1.67%) |
Nov 15, 2013 | 10.60 | 10.62 | 10.48 | 10.61 | 855,256 | +0.07(+0.65%) |
Nov 14, 2013 | 10.47 | 10.72 | 10.44 | 10.54 | 980,084 | +0.32(+3.08%) |
Nov 12, 2013 | 10.14 | 10.26 | 10.14 | 10.22 | 281,910 | +0.13(+1.33%) |
Nov 11, 2013 | 10.23 | 10.25 | 10.07 | 10.09 | 549,327 | -0.14(-1.38%) |
Nov 08, 2013 | 10.38 | 10.42 | 10.21 | 10.23 | 961,330 | -0.76(-6.95%) |
Nov 07, 2013 | 10.73 | 11.03 | 10.71 | 10.99 | 896,489 | +0.25(+2.36%) |
Nov 06, 2013 | 10.69 | 10.75 | 10.62 | 10.74 | 712,239 | +0.03(+0.30%) |
Nov 05, 2013 | 10.97 | 10.97 | 10.67 | 10.71 | 1,018,790 | -0.40(-3.59%) |
Nov 04, 2013 | 11.18 | 11.23 | 11.09 | 11.11 | 382,530 | +0.02(+0.16%) |