Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.40 | 10.76 | 10.36 | 10.54 | 125,650 | -0.05(-0.46%) |
Jan 30, 2014 | 10.50 | 10.75 | 10.46 | 10.59 | 79,942 | +0.17(+1.59%) |
Jan 29, 2014 | 10.40 | 10.60 | 10.36 | 10.42 | 102,429 | -0.11(-1.02%) |
Jan 28, 2014 | 10.51 | 10.63 | 10.36 | 10.53 | 164,440 | +0.06(+0.56%) |
Jan 27, 2014 | 10.68 | 10.78 | 10.21 | 10.47 | 218,344 | -0.21(-2.01%) |
Jan 24, 2014 | 11.31 | 11.32 | 10.60 | 10.69 | 198,982 | -0.68(-6.01%) |
Jan 23, 2014 | 11.41 | 11.47 | 11.14 | 11.37 | 149,427 | -0.06(-0.51%) |
Jan 22, 2014 | 11.71 | 11.86 | 11.35 | 11.43 | 143,147 | -0.22(-1.93%) |
Jan 21, 2014 | 11.62 | 11.86 | 11.51 | 11.65 | 242,110 | +0.20(+1.71%) |
Jan 17, 2014 | 11.01 | 11.46 | 11.46 | 11.46 | 223,464 | +0.48(+4.36%) |
Jan 16, 2014 | 10.77 | 11.07 | 10.77 | 10.98 | 91,499 | +0.17(+1.54%) |
Jan 15, 2014 | 10.70 | 10.85 | 10.67 | 10.81 | 201,699 | +0.12(+1.10%) |
Jan 14, 2014 | 10.54 | 10.80 | 10.45 | 10.70 | 89,146 | +0.19(+1.77%) |
Jan 13, 2014 | 10.78 | 10.85 | 10.39 | 10.51 | 167,272 | -0.23(-2.18%) |
Jan 10, 2014 | 10.78 | 10.81 | 10.64 | 10.75 | 105,106 | -0.01(-0.09%) |
Jan 09, 2014 | 10.55 | 10.79 | 10.50 | 10.76 | 103,000 | +0.19(+1.76%) |
Jan 08, 2014 | 10.70 | 10.70 | 10.50 | 10.57 | 162,615 | -0.15(-1.37%) |
Jan 07, 2014 | 10.69 | 10.95 | 10.52 | 10.72 | 198,167 | +0.10(+0.92%) |
Jan 06, 2014 | 10.85 | 11.06 | 10.62 | 10.62 | 169,571 | -0.20(-1.81%) |
Jan 03, 2014 | 10.78 | 10.90 | 10.75 | 10.81 | 104,831 | +0.03(+0.27%) |
Jan 02, 2014 | 10.87 | 11.01 | 10.66 | 10.78 | 136,356 | -0.05(-0.45%) |
Dec 31, 2013 | 10.75 | 10.83 | 10.83 | 10.83 | 97,145 | +0.15(+1.37%) |
Dec 30, 2013 | 10.73 | 10.83 | 10.59 | 10.69 | 124,499 | +0.12(+1.11%) |
Dec 27, 2013 | 10.89 | 10.89 | 10.51 | 10.57 | 78,441 | -0.27(-2.52%) |
Dec 26, 2013 | 10.78 | 10.89 | 10.74 | 10.84 | 89,175 | +0.14(+1.28%) |
Dec 24, 2013 | 10.55 | 10.75 | 10.44 | 10.71 | 41,488 | +0.10(+0.92%) |
Dec 23, 2013 | 10.54 | 10.70 | 10.49 | 10.61 | 145,778 | +0.20(+1.88%) |
Dec 20, 2013 | 10.04 | 10.43 | 9.974 | 10.41 | 384,385 | +0.37(+3.70%) |
Dec 19, 2013 | 10.27 | 10.28 | 9.890 | 10.04 | 88,673 | -0.21(-2.10%) |
Dec 18, 2013 | 10.08 | 10.31 | 9.945 | 10.26 | 55,501 | +0.18(+1.74%) |
Dec 17, 2013 | 10.08 | 10.26 | 9.945 | 10.08 | 66,017 | -0.03(-0.29%) |
Dec 16, 2013 | 9.896 | 10.15 | 9.896 | 10.11 | 73,155 | +0.22(+2.27%) |
Dec 13, 2013 | 9.906 | 9.964 | 9.671 | 9.886 | 107,872 | -0.02(-0.20%) |
Dec 12, 2013 | 9.896 | 10.05 | 9.868 | 9.906 | 94,678 | +0.01(+0.10%) |
Dec 11, 2013 | 10.28 | 10.32 | 9.857 | 9.896 | 137,567 | -0.33(-3.27%) |
Dec 10, 2013 | 10.27 | 10.32 | 10.20 | 10.23 | 110,251 | -0.04(-0.38%) |
Dec 09, 2013 | 10.38 | 10.38 | 10.23 | 10.27 | 79,333 | -0.16(-1.50%) |
Dec 06, 2013 | 10.47 | 10.47 | 10.38 | 10.43 | 140,871 | +0.05(+0.47%) |
Dec 05, 2013 | 10.43 | 10.48 | 10.36 | 10.38 | 91,696 | -0.06(-0.56%) |
Dec 04, 2013 | 10.23 | 10.58 | 10.23 | 10.44 | 204,938 | +0.19(+1.90%) |
Dec 03, 2013 | 10.72 | 10.72 | 10.14 | 10.24 | 206,733 | -0.49(-4.54%) |
Dec 02, 2013 | 10.82 | 10.82 | 10.62 | 10.73 | 256,579 | -0.04(-0.36%) |
Nov 29, 2013 | 10.70 | 10.82 | 10.60 | 10.77 | 77,520 | +0.16(+1.47%) |
Nov 27, 2013 | 10.55 | 10.63 | 10.23 | 10.61 | 170,058 | +0.17(+1.59%) |
Nov 26, 2013 | 10.18 | 10.58 | 10.10 | 10.44 | 191,839 | +0.25(+2.49%) |
Nov 25, 2013 | 10.22 | 10.23 | 10.03 | 10.19 | 142,849 | +0.03(+0.29%) |
Nov 22, 2013 | 9.899 | 10.22 | 9.734 | 10.16 | 156,624 | +0.23(+2.36%) |
Nov 21, 2013 | 9.782 | 9.987 | 9.656 | 9.928 | 155,863 | +0.18(+1.80%) |
Nov 20, 2013 | 9.509 | 9.821 | 9.509 | 9.753 | 174,937 | +0.30(+3.20%) |
Nov 19, 2013 | 9.685 | 9.792 | 9.432 | 9.451 | 172,960 | -0.23(-2.41%) |
Nov 18, 2013 | 9.802 | 9.880 | 9.646 | 9.685 | 150,905 | -0.07(-0.70%) |
Nov 15, 2013 | 9.928 | 9.967 | 9.714 | 9.753 | 156,251 | -0.13(-1.28%) |
Nov 14, 2013 | 10.05 | 10.05 | 9.773 | 9.880 | 116,019 | -0.14(-1.36%) |
Nov 13, 2013 | 9.695 | 10.02 | 9.500 | 10.02 | 173,848 | +0.27(+2.80%) |
Nov 12, 2013 | 9.724 | 9.836 | 9.587 | 9.743 | 368,752 | +0.02(+0.20%) |
Nov 11, 2013 | 9.646 | 10.09 | 9.587 | 9.724 | 298,357 | +0.08(+0.81%) |
Nov 08, 2013 | 9.480 | 9.656 | 9.324 | 9.646 | 310,287 | +0.16(+1.64%) |
Nov 07, 2013 | 9.110 | 9.529 | 9.052 | 9.490 | 187,286 | +0.41(+4.51%) |
Nov 06, 2013 | 9.139 | 9.188 | 8.935 | 9.081 | 155,707 | +0.01(+0.11%) |
Nov 05, 2013 | 9.256 | 9.324 | 9.052 | 9.071 | 319,648 | -0.19(-2.00%) |
Nov 04, 2013 | 9.285 | 9.578 | 9.207 | 9.256 | 339,945 | +0.04(+0.42%) |