Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.75 | 10.87 | 10.62 | 10.87 | 5,053 | +0.12(+1.14%) |
Jan 30, 2014 | 10.77 | 10.93 | 10.60 | 10.75 | 11,409 | -0.32(-2.90%) |
Jan 29, 2014 | 11.05 | 11.12 | 10.98 | 11.07 | 33,213 | +0.23(+2.09%) |
Jan 28, 2014 | 10.70 | 10.93 | 10.38 | 10.84 | 7,802 | +0.19(+1.77%) |
Jan 27, 2014 | 10.93 | 10.93 | 10.65 | 10.65 | 11,078 | -0.32(-2.92%) |
Jan 24, 2014 | 11.34 | 11.41 | 10.89 | 10.97 | 8,145 | -0.35(-3.08%) |
Jan 23, 2014 | 11.31 | 11.52 | 11.28 | 11.32 | 17,126 | +0.27(+2.48%) |
Jan 22, 2014 | 11.30 | 11.30 | 11.05 | 11.05 | 10,852 | -0.25(-2.26%) |
Jan 21, 2014 | 10.98 | 11.30 | 10.93 | 11.30 | 23,787 | +0.32(+2.96%) |
Jan 17, 2014 | 10.77 | 10.98 | 10.98 | 10.98 | 18,034 | +0.32(+2.97%) |
Jan 16, 2014 | 10.65 | 10.66 | 10.60 | 10.66 | 3,570 | +0.10(+0.97%) |
Jan 15, 2014 | 10.56 | 10.70 | 10.37 | 10.56 | 3,937 | -0.00(-0.00%) |
Jan 14, 2014 | 10.55 | 10.78 | 10.43 | 10.56 | 15,150 | +0.04(+0.36%) |
Jan 13, 2014 | 10.29 | 10.53 | 10.27 | 10.52 | 8,400 | +0.23(+2.20%) |
Jan 10, 2014 | 10.35 | 10.35 | 10.18 | 10.29 | 770 | +0.35(+3.51%) |
Jan 09, 2014 | 10.27 | 10.27 | 9.945 | 9.945 | 9,078 | -0.25(-2.50%) |
Jan 08, 2014 | 10.13 | 10.30 | 10.11 | 10.20 | 4,292 | -0.03(-0.28%) |
Jan 07, 2014 | 10.09 | 10.28 | 10.09 | 10.23 | 6,352 | -0.05(-0.46%) |
Jan 06, 2014 | 10.32 | 10.46 | 10.27 | 10.27 | 10,724 | -0.12(-1.18%) |
Jan 03, 2014 | 10.37 | 10.47 | 10.27 | 10.40 | 11,915 | +0.12(+1.14%) |
Jan 02, 2014 | 10.27 | 10.31 | 9.964 | 10.28 | 16,958 | +0.37(+3.76%) |
Dec 31, 2013 | 9.898 | 9.907 | 9.907 | 9.907 | 38,402 | +0.17(+1.74%) |
Dec 30, 2013 | 9.879 | 10.01 | 9.662 | 9.737 | 22,107 | -0.13(-1.35%) |
Dec 27, 2013 | 9.917 | 10.00 | 9.803 | 9.870 | 13,402 | +0.21(+2.16%) |
Dec 26, 2013 | 9.662 | 9.860 | 9.653 | 9.662 | 5,538 | +0.07(+0.69%) |
Dec 24, 2013 | 9.473 | 9.681 | 9.473 | 9.596 | 7,990 | +0.25(+2.62%) |
Dec 23, 2013 | 9.304 | 9.605 | 9.304 | 9.351 | 5,474 | -0.09(-1.00%) |
Dec 20, 2013 | 9.337 | 9.511 | 9.337 | 9.445 | 6,495 | +0.04(+0.41%) |
Dec 19, 2013 | 9.304 | 9.441 | 9.304 | 9.407 | 20,296 | -0.13(-1.39%) |
Dec 18, 2013 | 9.869 | 9.935 | 9.539 | 9.539 | 11,411 | -0.33(-3.31%) |
Dec 17, 2013 | 9.837 | 9.866 | 9.641 | 9.866 | 19,506 | +0.09(+0.87%) |
Dec 16, 2013 | 9.632 | 9.884 | 9.632 | 9.781 | 18,572 | -0.02(-0.19%) |
Dec 13, 2013 | 9.716 | 9.921 | 9.697 | 9.800 | 7,118 | +0.11(+1.10%) |
Dec 12, 2013 | 9.688 | 9.716 | 9.595 | 9.693 | 12,543 | -0.17(-1.71%) |
Dec 11, 2013 | 10.17 | 10.17 | 9.790 | 9.862 | 6,129 | -0.29(-2.87%) |
Dec 10, 2013 | 9.958 | 10.37 | 9.958 | 10.15 | 21,724 | +0.34(+3.51%) |
Dec 09, 2013 | 10.11 | 10.19 | 9.762 | 9.809 | 9,691 | +0.18(+1.82%) |
Dec 06, 2013 | 9.763 | 9.763 | 9.623 | 9.633 | 11,615 | +0.06(+0.60%) |
Dec 05, 2013 | 9.781 | 9.902 | 9.576 | 9.576 | 13,156 | -0.44(-4.37%) |
Dec 04, 2013 | 9.613 | 10.01 | 9.557 | 10.01 | 11,570 | +0.48(+5.08%) |
Dec 03, 2013 | 9.884 | 9.884 | 9.520 | 9.530 | 15,348 | -0.26(-2.65%) |
Dec 02, 2013 | 10.20 | 10.29 | 9.781 | 9.789 | 17,126 | -0.50(-4.90%) |
Nov 29, 2013 | 10.06 | 10.29 | 10.06 | 10.29 | 12,062 | +0.33(+3.27%) |
Nov 27, 2013 | 9.800 | 10.00 | 9.800 | 9.967 | 7,918 | +0.06(+0.59%) |
Nov 26, 2013 | 9.828 | 9.930 | 9.800 | 9.909 | 8,573 | -0.05(-0.49%) |
Nov 25, 2013 | 10.06 | 10.15 | 9.902 | 9.958 | 26,929 | -0.13(-1.29%) |
Nov 22, 2013 | 10.21 | 10.30 | 10.09 | 10.09 | 18,439 | -0.12(-1.19%) |
Nov 21, 2013 | 10.29 | 10.29 | 10.11 | 10.21 | 13,683 | -0.08(-0.81%) |
Nov 20, 2013 | 10.57 | 10.67 | 10.18 | 10.29 | 24,715 | -0.52(-4.81%) |
Nov 19, 2013 | 10.76 | 10.88 | 10.71 | 10.81 | 6,034 | +0.11(+1.03%) |
Nov 18, 2013 | 11.10 | 11.10 | 10.70 | 10.70 | 6,945 | -0.22(-2.05%) |
Nov 15, 2013 | 11.09 | 11.16 | 10.90 | 10.93 | 11,507 | -0.01(-0.07%) |
Nov 14, 2013 | 10.89 | 10.93 | 10.84 | 10.93 | 5,711 | +0.22(+2.07%) |
Nov 12, 2013 | 10.82 | 10.82 | 10.53 | 10.71 | 7,079 | -0.05(-0.43%) |
Nov 11, 2013 | 10.71 | 10.81 | 10.68 | 10.76 | 3,231 | -0.13(-1.16%) |
Nov 08, 2013 | 10.71 | 10.89 | 10.60 | 10.89 | 29,671 | +0.02(+0.14%) |
Nov 07, 2013 | 10.98 | 11.12 | 10.85 | 10.87 | 5,968 | -0.43(-3.79%) |
Nov 06, 2013 | 11.32 | 11.39 | 11.06 | 11.30 | 10,901 | +0.21(+1.93%) |
Nov 05, 2013 | 11.07 | 11.13 | 10.95 | 11.09 | 40,444 | +0.00(+0.00%) |
Nov 04, 2013 | 11.21 | 11.23 | 11.09 | 11.09 | 429 | +0.08(+0.76%) |