Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.86 | 11.00 | 10.69 | 10.75 | 133,774 | -0.27(-2.45%) |
Jan 30, 2014 | 11.07 | 11.18 | 10.87 | 11.02 | 115,185 | +0.02(+0.18%) |
Jan 29, 2014 | 11.04 | 11.30 | 10.92 | 11.00 | 89,541 | -0.12(-1.08%) |
Jan 28, 2014 | 11.27 | 11.27 | 11.02 | 11.12 | 91,658 | -0.10(-0.89%) |
Jan 27, 2014 | 11.35 | 11.39 | 11.15 | 11.22 | 55,708 | -0.13(-1.15%) |
Jan 24, 2014 | 11.21 | 11.35 | 11.00 | 11.35 | 240,815 | +0.06(+0.53%) |
Jan 23, 2014 | 11.41 | 11.51 | 11.14 | 11.29 | 175,248 | -0.21(-1.83%) |
Jan 22, 2014 | 11.33 | 11.57 | 11.13 | 11.50 | 80,784 | +0.23(+2.04%) |
Jan 21, 2014 | 11.15 | 11.34 | 11.06 | 11.27 | 113,001 | +0.15(+1.35%) |
Jan 17, 2014 | 11.12 | 11.12 | 11.12 | 11.12 | 76,500 | +0.02(+0.18%) |
Jan 16, 2014 | 11.14 | 11.14 | 10.95 | 11.10 | 250,621 | -0.03(-0.27%) |
Jan 15, 2014 | 11.09 | 11.21 | 11.09 | 11.13 | 325,551 | +0.04(+0.36%) |
Jan 14, 2014 | 11.17 | 11.30 | 11.05 | 11.09 | 97,421 | -0.08(-0.72%) |
Jan 13, 2014 | 11.33 | 11.35 | 11.04 | 11.17 | 168,906 | -0.24(-2.10%) |
Jan 10, 2014 | 11.71 | 11.71 | 11.28 | 11.41 | 167,529 | -0.31(-2.65%) |
Jan 09, 2014 | 11.88 | 11.97 | 11.55 | 11.72 | 112,774 | -0.08(-0.68%) |
Jan 08, 2014 | 11.99 | 12.11 | 11.78 | 11.80 | 84,563 | -0.24(-1.99%) |
Jan 07, 2014 | 12.20 | 12.40 | 12.01 | 12.04 | 131,955 | -0.15(-1.23%) |
Jan 06, 2014 | 12.26 | 12.40 | 11.97 | 12.19 | 156,063 | -0.06(-0.49%) |
Jan 03, 2014 | 11.53 | 12.57 | 11.50 | 12.25 | 251,800 | +0.23(+1.91%) |
Jan 02, 2014 | 12.08 | 12.25 | 11.64 | 12.02 | 259,534 | -0.10(-0.83%) |
Dec 31, 2013 | 12.54 | 12.12 | 12.12 | 12.12 | 63,100 | -0.36(-2.88%) |
Dec 30, 2013 | 12.30 | 12.66 | 12.24 | 12.48 | 151,016 | +0.20(+1.63%) |
Dec 27, 2013 | 12.42 | 12.45 | 12.20 | 12.28 | 74,656 | -0.06(-0.49%) |
Dec 26, 2013 | 12.53 | 12.68 | 12.27 | 12.34 | 75,618 | -0.14(-1.12%) |
Dec 24, 2013 | 12.34 | 12.62 | 12.34 | 12.48 | 36,746 | +0.18(+1.46%) |
Dec 23, 2013 | 12.30 | 12.48 | 12.26 | 12.30 | 73,974 | +0.04(+0.33%) |
Dec 20, 2013 | 12.23 | 12.42 | 12.20 | 12.26 | 244,904 | +0.06(+0.49%) |
Dec 19, 2013 | 12.56 | 12.59 | 12.20 | 12.20 | 63,868 | -0.42(-3.33%) |
Dec 18, 2013 | 12.41 | 12.67 | 12.35 | 12.62 | 162,639 | +0.22(+1.77%) |
Dec 17, 2013 | 12.23 | 12.45 | 12.07 | 12.40 | 175,037 | +0.11(+0.90%) |
Dec 16, 2013 | 12.30 | 12.39 | 12.10 | 12.29 | 62,261 | +0.00(+0.00%) |
Dec 13, 2013 | 12.18 | 12.51 | 12.00 | 12.29 | 97,454 | +0.18(+1.49%) |
Dec 12, 2013 | 12.08 | 12.30 | 12.00 | 12.11 | 139,155 | +0.08(+0.67%) |
Dec 11, 2013 | 12.06 | 12.11 | 12.00 | 12.03 | 148,066 | +0.02(+0.17%) |
Dec 10, 2013 | 11.88 | 12.10 | 11.83 | 12.01 | 248,781 | +0.11(+0.92%) |
Dec 09, 2013 | 11.85 | 11.97 | 11.85 | 11.90 | 96,000 | +0.03(+0.25%) |
Dec 06, 2013 | 11.99 | 12.16 | 11.85 | 11.87 | 0 | -0.04(-0.34%) |
Dec 05, 2013 | 11.87 | 12.03 | 11.78 | 11.91 | 0 | +0.04(+0.34%) |
Dec 04, 2013 | 11.71 | 12.17 | 11.71 | 11.87 | 0 | +0.15(+1.28%) |
Dec 03, 2013 | 11.61 | 11.73 | 11.55 | 11.72 | 0 | +0.05(+0.43%) |
Dec 02, 2013 | 11.76 | 12.00 | 11.55 | 11.67 | 126,993 | -0.07(-0.60%) |
Nov 29, 2013 | 11.67 | 11.89 | 11.66 | 11.74 | 0 | +0.15(+1.29%) |
Nov 27, 2013 | 11.36 | 11.63 | 11.30 | 11.59 | 0 | +0.23(+2.02%) |
Nov 26, 2013 | 11.25 | 11.53 | 11.22 | 11.36 | 0 | +0.11(+0.98%) |
Nov 25, 2013 | 11.38 | 11.38 | 11.24 | 11.25 | 547,119 | -0.15(-1.32%) |
Nov 22, 2013 | 11.92 | 11.97 | 11.25 | 11.40 | 0 | -1.00(-8.06%) |
Nov 21, 2013 | 12.09 | 12.43 | 12.03 | 12.40 | 232,742 | +0.37(+3.08%) |
Nov 20, 2013 | 12.05 | 12.27 | 11.92 | 12.03 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 12.09 | 12.44 | 11.95 | 12.03 | 62,605 | -0.01(-0.08%) |
Nov 18, 2013 | 11.89 | 12.15 | 11.85 | 12.04 | 0 | +0.17(+1.43%) |
Nov 15, 2013 | 11.85 | 12.01 | 11.75 | 11.87 | 0 | +0.01(+0.08%) |
Nov 14, 2013 | 11.96 | 12.13 | 11.66 | 11.86 | 42,963 | -0.06(-0.50%) |
Nov 13, 2013 | 11.67 | 11.94 | 11.52 | 11.92 | 0 | +0.18(+1.53%) |
Nov 12, 2013 | 11.65 | 11.83 | 11.60 | 11.74 | 0 | +0.09(+0.77%) |
Nov 11, 2013 | 11.50 | 11.67 | 11.42 | 11.65 | 0 | +0.15(+1.30%) |
Nov 08, 2013 | 11.33 | 11.52 | 11.31 | 11.50 | 0 | +0.16(+1.41%) |
Nov 07, 2013 | 11.60 | 11.65 | 11.31 | 11.34 | 178,109 | -0.17(-1.48%) |
Nov 06, 2013 | 11.65 | 11.78 | 11.41 | 11.51 | 61,061 | -0.02(-0.17%) |
Nov 05, 2013 | 11.78 | 11.95 | 11.53 | 11.53 | 0 | -0.34(-2.86%) |
Nov 04, 2013 | 11.77 | 11.93 | 11.61 | 11.87 | 112,064 | +0.17(+1.45%) |