Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.67 | 10.88 | 10.56 | 10.74 | 5,379,589 | -0.07(-0.68%) |
Jan 30, 2014 | 10.53 | 10.87 | 10.53 | 10.81 | 5,118,131 | +0.34(+3.25%) |
Jan 29, 2014 | 10.53 | 10.63 | 10.43 | 10.47 | 5,304,781 | -0.13(-1.19%) |
Jan 28, 2014 | 10.47 | 10.64 | 10.46 | 10.60 | 5,682,742 | +0.09(+0.88%) |
Jan 27, 2014 | 10.65 | 10.72 | 10.46 | 10.50 | 3,564,482 | -0.08(-0.74%) |
Jan 24, 2014 | 10.78 | 10.86 | 10.58 | 10.58 | 4,627,680 | -0.31(-2.84%) |
Jan 23, 2014 | 11.06 | 11.11 | 10.82 | 10.89 | 4,334,786 | -0.23(-2.03%) |
Jan 22, 2014 | 11.07 | 11.19 | 11.03 | 11.12 | 3,547,341 | +0.03(+0.25%) |
Jan 21, 2014 | 11.20 | 11.29 | 11.06 | 11.09 | 4,306,932 | -0.09(-0.81%) |
Jan 17, 2014 | 11.24 | 11.18 | 11.18 | 11.18 | 3,705,373 | -0.07(-0.65%) |
Jan 16, 2014 | 11.08 | 11.25 | 11.08 | 11.25 | 6,611,153 | +0.13(+1.16%) |
Jan 15, 2014 | 11.18 | 11.18 | 11.00 | 11.12 | 3,789,753 | -0.06(-0.55%) |
Jan 14, 2014 | 11.07 | 11.20 | 11.03 | 11.18 | 2,972,464 | +0.17(+1.51%) |
Jan 13, 2014 | 11.18 | 11.33 | 10.95 | 11.02 | 3,811,762 | -0.22(-1.93%) |
Jan 10, 2014 | 11.32 | 11.41 | 11.21 | 11.23 | 3,747,686 | -0.09(-0.80%) |
Jan 09, 2014 | 11.39 | 11.47 | 11.30 | 11.32 | 2,960,571 | +0.02(+0.15%) |
Jan 08, 2014 | 11.45 | 11.47 | 11.26 | 11.31 | 6,117,242 | +0.03(+0.27%) |
Jan 07, 2014 | 11.29 | 11.36 | 11.20 | 11.28 | 3,259,403 | +0.05(+0.48%) |
Jan 06, 2014 | 11.17 | 11.27 | 11.12 | 11.22 | 5,402,113 | +0.03(+0.25%) |
Jan 03, 2014 | 11.06 | 11.25 | 11.06 | 11.20 | 4,343,172 | +0.16(+1.48%) |
Jan 02, 2014 | 11.23 | 11.25 | 11.02 | 11.03 | 3,734,489 | -0.17(-1.51%) |
Dec 31, 2013 | 11.25 | 11.20 | 11.20 | 11.20 | 1,974,209 | -0.01(-0.07%) |
Dec 30, 2013 | 11.20 | 11.25 | 11.15 | 11.21 | 2,185,118 | -0.03(-0.23%) |
Dec 27, 2013 | 11.25 | 11.29 | 11.19 | 11.23 | 1,834,135 | -0.02(-0.15%) |
Dec 26, 2013 | 11.29 | 11.32 | 11.21 | 11.25 | 1,818,905 | +0.02(+0.18%) |
Dec 24, 2013 | 11.18 | 11.25 | 11.07 | 11.23 | 1,236,574 | +0.04(+0.38%) |
Dec 23, 2013 | 11.08 | 11.21 | 11.08 | 11.19 | 3,124,580 | -0.06(-0.50%) |
Dec 20, 2013 | 11.12 | 11.28 | 11.09 | 11.25 | 6,041,070 | +0.14(+1.27%) |
Dec 19, 2013 | 11.10 | 11.14 | 11.04 | 11.11 | 3,058,955 | -0.04(-0.34%) |
Dec 18, 2013 | 11.05 | 11.14 | 10.85 | 11.14 | 5,726,930 | +0.08(+0.72%) |
Dec 17, 2013 | 10.90 | 11.07 | 10.90 | 11.06 | 3,726,821 | +0.17(+1.52%) |
Dec 16, 2013 | 10.90 | 10.96 | 10.83 | 10.90 | 4,150,931 | +0.05(+0.44%) |
Dec 13, 2013 | 10.96 | 10.97 | 10.85 | 10.85 | 3,445,596 | -0.07(-0.62%) |
Dec 12, 2013 | 10.90 | 10.98 | 10.84 | 10.92 | 5,157,235 | +0.02(+0.21%) |
Dec 11, 2013 | 10.91 | 10.98 | 10.87 | 10.89 | 4,047,701 | -0.01(-0.13%) |
Dec 10, 2013 | 10.89 | 10.94 | 10.78 | 10.91 | 3,859,228 | -0.01(-0.05%) |
Dec 09, 2013 | 10.94 | 10.97 | 10.86 | 10.91 | 4,286,971 | +0.01(+0.08%) |
Dec 06, 2013 | 11.01 | 11.03 | 10.72 | 10.91 | 0 | +0.01(+0.05%) |
Dec 05, 2013 | 11.10 | 11.19 | 10.89 | 10.90 | 5,892,424 | -0.31(-2.73%) |
Dec 04, 2013 | 10.94 | 11.33 | 10.87 | 11.21 | 8,622,148 | +0.26(+2.36%) |
Dec 03, 2013 | 11.00 | 11.08 | 10.85 | 10.95 | 4,063,308 | -0.10(-0.94%) |
Dec 02, 2013 | 11.07 | 11.40 | 11.02 | 11.05 | 5,972,509 | +0.03(+0.28%) |
Nov 29, 2013 | 10.88 | 11.13 | 10.82 | 11.02 | 0 | +0.18(+1.68%) |
Nov 27, 2013 | 10.89 | 10.96 | 10.79 | 10.84 | 0 | -0.04(-0.39%) |
Nov 26, 2013 | 11.01 | 11.06 | 10.88 | 10.88 | 0 | -0.14(-1.30%) |
Nov 25, 2013 | 11.11 | 11.17 | 11.01 | 11.02 | 4,895,014 | -0.09(-0.78%) |
Nov 22, 2013 | 10.94 | 11.13 | 10.92 | 11.11 | 0 | +0.19(+1.77%) |
Nov 21, 2013 | 10.87 | 10.94 | 10.82 | 10.92 | 5,263,068 | +0.12(+1.14%) |
Nov 20, 2013 | 10.70 | 10.84 | 10.66 | 10.79 | 6,163,323 | +0.08(+0.71%) |
Nov 19, 2013 | 10.38 | 10.83 | 10.35 | 10.72 | 7,609,165 | +0.17(+1.62%) |
Nov 18, 2013 | 10.43 | 10.55 | 10.34 | 10.55 | 4,993,478 | +0.15(+1.40%) |
Nov 15, 2013 | 10.43 | 10.43 | 10.32 | 10.40 | 0 | -0.03(-0.32%) |
Nov 14, 2013 | 10.19 | 10.44 | 10.12 | 10.43 | 5,689,991 | +0.38(+3.77%) |
Nov 12, 2013 | 10.07 | 10.17 | 10.00 | 10.06 | 2,670,313 | -0.02(-0.17%) |
Nov 11, 2013 | 10.05 | 10.15 | 9.963 | 10.07 | 0 | -0.01(-0.06%) |
Nov 08, 2013 | 9.887 | 10.10 | 9.854 | 10.08 | 0 | +0.23(+2.31%) |
Nov 07, 2013 | 10.00 | 10.05 | 9.835 | 9.851 | 2,294,308 | -0.11(-1.07%) |
Nov 06, 2013 | 9.943 | 10.01 | 9.918 | 9.957 | 2,128,454 | +0.05(+0.51%) |
Nov 05, 2013 | 9.870 | 9.994 | 9.840 | 9.907 | 2,604,545 | -0.04(-0.39%) |
Nov 04, 2013 | 9.952 | 9.960 | 9.873 | 9.946 | 2,065,382 | +0.05(+0.47%) |