Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.07 | 11.38 | 10.92 | 11.04 | 106,763,800 | +1.16(+11.74%) |
Jan 30, 2014 | 9.739 | 9.989 | 9.708 | 9.879 | 57,196,552 | +0.19(+1.95%) |
Jan 29, 2014 | 9.800 | 9.841 | 9.617 | 9.690 | 32,880,650 | -0.15(-1.50%) |
Jan 28, 2014 | 9.839 | 9.976 | 9.775 | 9.837 | 19,892,750 | +0.05(+0.52%) |
Jan 27, 2014 | 9.847 | 9.940 | 9.654 | 9.786 | 28,153,250 | -0.06(-0.64%) |
Jan 24, 2014 | 9.905 | 10.05 | 9.790 | 9.850 | 44,673,600 | -0.22(-2.18%) |
Jan 23, 2014 | 10.26 | 10.28 | 9.971 | 10.07 | 53,110,200 | -0.25(-2.42%) |
Jan 22, 2014 | 10.57 | 10.58 | 10.27 | 10.32 | 31,162,750 | -0.19(-1.83%) |
Jan 21, 2014 | 10.63 | 10.64 | 10.46 | 10.51 | 19,327,450 | -0.04(-0.39%) |
Jan 17, 2014 | 10.71 | 10.55 | 10.55 | 10.55 | 20,185,000 | -0.04(-0.36%) |
Jan 16, 2014 | 10.66 | 10.68 | 10.56 | 10.59 | 13,016,650 | -0.05(-0.51%) |
Jan 15, 2014 | 10.61 | 10.71 | 10.60 | 10.64 | 12,148,050 | +0.04(+0.37%) |
Jan 14, 2014 | 10.64 | 10.67 | 10.53 | 10.61 | 18,657,750 | +0.01(+0.09%) |
Jan 13, 2014 | 10.79 | 10.89 | 10.53 | 10.60 | 25,420,200 | -0.18(-1.63%) |
Jan 10, 2014 | 10.84 | 10.90 | 10.73 | 10.77 | 18,961,450 | -0.05(-0.45%) |
Jan 09, 2014 | 10.74 | 10.96 | 10.72 | 10.82 | 26,488,300 | +0.10(+0.97%) |
Jan 08, 2014 | 10.59 | 10.72 | 10.56 | 10.72 | 20,569,100 | +0.06(+0.52%) |
Jan 07, 2014 | 10.58 | 10.71 | 10.53 | 10.66 | 15,391,450 | +0.11(+1.09%) |
Jan 06, 2014 | 10.69 | 10.69 | 10.46 | 10.55 | 20,711,800 | -0.08(-0.75%) |
Jan 03, 2014 | 10.48 | 10.68 | 10.47 | 10.63 | 20,455,850 | +0.16(+1.51%) |
Jan 02, 2014 | 10.60 | 10.66 | 10.43 | 10.47 | 22,818,800 | -0.19(-1.75%) |
Dec 31, 2013 | 10.68 | 10.66 | 10.66 | 10.66 | 9,865,000 | +0.01(+0.14%) |
Dec 30, 2013 | 10.61 | 10.69 | 10.56 | 10.64 | 13,152,700 | +0.03(+0.24%) |
Dec 27, 2013 | 10.74 | 10.74 | 10.59 | 10.62 | 11,926,350 | -0.09(-0.87%) |
Dec 26, 2013 | 10.65 | 10.72 | 10.61 | 10.71 | 10,503,350 | +0.05(+0.44%) |
Dec 24, 2013 | 10.60 | 10.68 | 10.60 | 10.66 | 5,234,050 | +0.04(+0.39%) |
Dec 23, 2013 | 10.71 | 10.74 | 10.56 | 10.62 | 17,492,950 | -0.04(-0.40%) |
Dec 20, 2013 | 10.35 | 10.68 | 10.32 | 10.66 | 43,058,200 | +0.37(+3.61%) |
Dec 19, 2013 | 10.34 | 10.42 | 10.28 | 10.29 | 16,036,850 | -0.05(-0.45%) |
Dec 18, 2013 | 10.18 | 10.34 | 10.13 | 10.34 | 16,357,200 | +0.08(+0.83%) |
Dec 17, 2013 | 10.32 | 10.36 | 10.19 | 10.25 | 14,444,100 | -0.05(-0.53%) |
Dec 16, 2013 | 10.29 | 10.35 | 10.23 | 10.31 | 18,709,300 | +0.05(+0.49%) |
Dec 13, 2013 | 10.37 | 10.42 | 10.23 | 10.26 | 17,465,450 | -0.04(-0.42%) |
Dec 12, 2013 | 10.33 | 10.45 | 10.29 | 10.30 | 14,051,400 | -0.05(-0.49%) |
Dec 11, 2013 | 10.46 | 10.48 | 10.33 | 10.35 | 12,646,250 | -0.08(-0.76%) |
Dec 10, 2013 | 10.52 | 10.52 | 10.40 | 10.43 | 11,494,350 | -0.12(-1.10%) |
Dec 09, 2013 | 10.50 | 10.60 | 10.50 | 10.55 | 13,907,150 | +0.03(+0.29%) |
Dec 06, 2013 | 10.42 | 10.53 | 10.39 | 10.52 | 10,611,700 | +0.10(+0.92%) |
Dec 05, 2013 | 10.36 | 10.50 | 10.34 | 10.42 | 11,454,450 | +0.06(+0.56%) |
Dec 04, 2013 | 10.41 | 10.45 | 10.32 | 10.36 | 16,064,700 | -0.09(-0.87%) |
Dec 03, 2013 | 10.47 | 10.50 | 10.43 | 10.45 | 11,404,950 | -0.04(-0.35%) |
Dec 02, 2013 | 10.43 | 10.53 | 10.41 | 10.49 | 11,904,700 | +0.01(+0.12%) |
Nov 29, 2013 | 10.50 | 10.59 | 10.46 | 10.48 | 8,006,300 | -0.02(-0.22%) |
Nov 27, 2013 | 10.52 | 10.54 | 10.46 | 10.50 | 15,390,500 | +0.00(+0.00%) |
Nov 26, 2013 | 10.64 | 10.66 | 10.50 | 10.50 | 19,595,300 | -0.15(-1.37%) |
Nov 25, 2013 | 10.75 | 10.82 | 10.62 | 10.65 | 10,077,300 | -0.10(-0.96%) |
Nov 22, 2013 | 10.88 | 10.88 | 10.73 | 10.75 | 11,053,900 | -0.03(-0.32%) |
Nov 21, 2013 | 10.70 | 10.84 | 10.62 | 10.78 | 19,103,600 | +0.15(+1.42%) |
Nov 20, 2013 | 10.72 | 10.85 | 10.57 | 10.63 | 12,721,250 | -0.13(-1.21%) |
Nov 19, 2013 | 10.78 | 10.84 | 10.75 | 10.76 | 12,301,500 | +0.01(+0.12%) |
Nov 18, 2013 | 10.94 | 11.01 | 10.70 | 10.75 | 13,710,900 | -0.19(-1.73%) |
Nov 15, 2013 | 10.92 | 10.99 | 10.90 | 10.94 | 15,497,850 | +0.06(+0.56%) |
Nov 14, 2013 | 10.69 | 10.89 | 10.69 | 10.88 | 12,762,050 | +0.17(+1.59%) |
Nov 12, 2013 | 10.72 | 10.75 | 10.64 | 10.71 | 11,327,750 | -0.02(-0.19%) |
Nov 11, 2013 | 10.71 | 10.74 | 10.68 | 10.73 | 8,221,000 | +0.02(+0.23%) |
Nov 08, 2013 | 10.56 | 10.74 | 10.51 | 10.70 | 21,443,150 | +0.20(+1.94%) |
Nov 07, 2013 | 10.80 | 10.80 | 10.49 | 10.50 | 32,646,000 | -0.29(-2.71%) |
Nov 06, 2013 | 10.86 | 10.94 | 10.76 | 10.79 | 23,492,300 | -0.07(-0.63%) |
Nov 05, 2013 | 10.70 | 10.87 | 10.66 | 10.86 | 20,565,750 | +0.16(+1.47%) |
Nov 04, 2013 | 10.59 | 10.73 | 10.53 | 10.70 | 18,223,050 | +0.15(+1.44%) |