Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.70 | 12.00 | 11.69 | 11.91 | 772,971 | -0.09(-0.72%) |
Jan 30, 2014 | 11.93 | 12.05 | 11.80 | 12.00 | 986,398 | +0.16(+1.32%) |
Jan 29, 2014 | 11.68 | 11.89 | 11.49 | 11.84 | 964,795 | +0.05(+0.44%) |
Jan 28, 2014 | 11.67 | 11.85 | 11.59 | 11.79 | 581,356 | +0.18(+1.57%) |
Jan 27, 2014 | 11.89 | 11.93 | 11.48 | 11.61 | 958,741 | -0.30(-2.48%) |
Jan 24, 2014 | 12.03 | 12.07 | 11.65 | 11.90 | 1,548,662 | -0.26(-2.14%) |
Jan 23, 2014 | 12.09 | 12.19 | 12.01 | 12.16 | 1,572,698 | -0.03(-0.21%) |
Jan 22, 2014 | 12.13 | 12.20 | 12.04 | 12.19 | 536,288 | +0.10(+0.86%) |
Jan 21, 2014 | 11.99 | 12.21 | 11.81 | 12.08 | 1,225,324 | +0.22(+1.83%) |
Jan 17, 2014 | 12.13 | 11.87 | 11.87 | 11.87 | 842,553 | -0.29(-2.36%) |
Jan 16, 2014 | 12.09 | 12.16 | 11.85 | 12.15 | 1,520,939 | +0.09(+0.72%) |
Jan 15, 2014 | 11.47 | 12.07 | 11.46 | 12.07 | 1,516,418 | +0.60(+5.23%) |
Jan 14, 2014 | 11.21 | 11.50 | 11.07 | 11.47 | 855,350 | +0.30(+2.72%) |
Jan 13, 2014 | 11.23 | 11.38 | 11.08 | 11.16 | 998,623 | -0.06(-0.54%) |
Jan 10, 2014 | 11.01 | 11.22 | 10.89 | 11.22 | 733,792 | +0.25(+2.30%) |
Jan 09, 2014 | 11.12 | 11.19 | 10.85 | 10.97 | 406,994 | -0.05(-0.47%) |
Jan 08, 2014 | 10.95 | 11.08 | 10.83 | 11.02 | 659,071 | +0.10(+0.87%) |
Jan 07, 2014 | 11.01 | 11.11 | 10.85 | 10.93 | 884,970 | -0.02(-0.16%) |
Jan 06, 2014 | 10.98 | 11.29 | 10.89 | 10.95 | 1,589,563 | +0.23(+2.11%) |
Jan 03, 2014 | 10.68 | 10.85 | 10.65 | 10.72 | 461,225 | +0.05(+0.49%) |
Jan 02, 2014 | 10.65 | 10.80 | 10.59 | 10.67 | 491,285 | -0.06(-0.57%) |
Dec 31, 2013 | 10.67 | 10.73 | 10.73 | 10.73 | 504,219 | +0.06(+0.57%) |
Dec 30, 2013 | 10.67 | 10.69 | 10.58 | 10.67 | 297,878 | -0.03(-0.32%) |
Dec 27, 2013 | 10.70 | 10.75 | 10.61 | 10.70 | 273,786 | +0.05(+0.49%) |
Dec 26, 2013 | 10.95 | 10.99 | 10.63 | 10.65 | 424,734 | -0.21(-1.92%) |
Dec 24, 2013 | 10.75 | 10.87 | 10.73 | 10.86 | 270,941 | +0.17(+1.54%) |
Dec 23, 2013 | 10.52 | 10.76 | 10.45 | 10.69 | 670,940 | +0.27(+2.58%) |
Dec 20, 2013 | 10.31 | 10.48 | 10.31 | 10.42 | 1,083,934 | +0.06(+0.59%) |
Dec 19, 2013 | 10.55 | 10.59 | 10.34 | 10.36 | 649,462 | -0.18(-1.73%) |
Dec 18, 2013 | 10.42 | 10.57 | 10.34 | 10.55 | 789,323 | +0.17(+1.67%) |
Dec 17, 2013 | 10.24 | 10.40 | 10.13 | 10.37 | 787,833 | +0.16(+1.53%) |
Dec 16, 2013 | 10.09 | 10.30 | 10.09 | 10.22 | 423,240 | +0.17(+1.64%) |
Dec 13, 2013 | 9.990 | 10.20 | 9.964 | 10.05 | 648,199 | +0.10(+0.96%) |
Dec 12, 2013 | 10.04 | 10.12 | 9.938 | 9.955 | 734,036 | -0.09(-0.86%) |
Dec 11, 2013 | 10.36 | 10.36 | 9.998 | 10.04 | 525,711 | -0.29(-2.78%) |
Dec 10, 2013 | 10.42 | 10.46 | 10.30 | 10.33 | 370,110 | -0.10(-0.92%) |
Dec 09, 2013 | 10.58 | 10.70 | 10.34 | 10.42 | 677,300 | -0.11(-1.07%) |
Dec 06, 2013 | 10.56 | 10.64 | 10.49 | 10.54 | 598,101 | +0.15(+1.42%) |
Dec 05, 2013 | 10.29 | 10.45 | 10.25 | 10.39 | 430,271 | +0.13(+1.27%) |
Dec 04, 2013 | 10.28 | 10.46 | 10.11 | 10.26 | 397,318 | -0.08(-0.76%) |
Dec 03, 2013 | 10.30 | 10.43 | 10.25 | 10.34 | 1,150,461 | +0.04(+0.42%) |
Dec 02, 2013 | 10.50 | 10.52 | 10.29 | 10.29 | 615,745 | -0.25(-2.39%) |
Nov 29, 2013 | 10.50 | 10.58 | 10.48 | 10.55 | 303,293 | +0.12(+1.17%) |
Nov 27, 2013 | 10.54 | 10.59 | 10.35 | 10.42 | 448,961 | -0.10(-0.99%) |
Nov 26, 2013 | 10.44 | 10.60 | 10.29 | 10.53 | 709,009 | +0.10(+0.92%) |
Nov 25, 2013 | 10.32 | 10.59 | 10.19 | 10.43 | 496,476 | +0.18(+1.78%) |
Nov 22, 2013 | 10.07 | 10.25 | 10.01 | 10.25 | 433,521 | +0.22(+2.16%) |
Nov 21, 2013 | 10.03 | 10.13 | 9.955 | 10.03 | 766,425 | +0.10(+0.96%) |
Nov 20, 2013 | 10.11 | 10.18 | 9.894 | 9.938 | 378,743 | -0.13(-1.29%) |
Nov 19, 2013 | 10.29 | 10.41 | 10.02 | 10.07 | 717,476 | -0.21(-2.03%) |
Nov 18, 2013 | 10.57 | 10.66 | 10.27 | 10.28 | 858,251 | -0.23(-2.15%) |
Nov 15, 2013 | 10.67 | 10.78 | 10.42 | 10.50 | 1,260,417 | -0.12(-1.14%) |
Nov 14, 2013 | 10.18 | 10.62 | 10.02 | 10.62 | 2,380,939 | +0.44(+4.35%) |
Nov 13, 2013 | 9.851 | 10.18 | 9.790 | 10.18 | 452,746 | +0.20(+2.00%) |
Nov 12, 2013 | 10.02 | 10.08 | 9.894 | 9.981 | 272,314 | -0.08(-0.78%) |
Nov 11, 2013 | 9.981 | 10.09 | 9.868 | 10.06 | 343,540 | +0.05(+0.52%) |
Nov 08, 2013 | 9.720 | 10.04 | 9.720 | 10.01 | 538,278 | +0.29(+2.95%) |
Nov 07, 2013 | 10.14 | 10.14 | 9.712 | 9.720 | 983,454 | -0.32(-3.20%) |
Nov 06, 2013 | 10.22 | 10.22 | 9.972 | 10.04 | 602,367 | -0.10(-0.94%) |
Nov 05, 2013 | 10.14 | 10.31 | 10.09 | 10.14 | 824,573 | -0.09(-0.85%) |
Nov 04, 2013 | 9.868 | 10.27 | 9.868 | 10.22 | 1,024,461 | +0.15(+1.46%) |