Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.31 | 10.35 | 10.31 | 10.32 | 19,404 | -0.05(-0.45%) |
Jan 30, 2014 | 10.33 | 10.36 | 10.33 | 10.36 | 10,037 | +0.03(+0.32%) |
Jan 29, 2014 | 10.69 | 10.69 | 10.30 | 10.33 | 37,870 | +0.01(+0.13%) |
Jan 28, 2014 | 10.30 | 10.35 | 10.29 | 10.32 | 277,676 | +0.02(+0.22%) |
Jan 27, 2014 | 10.28 | 10.48 | 10.28 | 10.29 | 125,441 | -0.02(-0.16%) |
Jan 24, 2014 | 10.31 | 10.34 | 10.28 | 10.31 | 72,705 | -0.02(-0.16%) |
Jan 23, 2014 | 10.32 | 10.37 | 10.32 | 10.33 | 374,615 | +0.02(+0.17%) |
Jan 22, 2014 | 10.33 | 10.34 | 10.30 | 10.31 | 39,108 | +0.01(+0.10%) |
Jan 21, 2014 | 10.29 | 10.32 | 10.29 | 10.30 | 72,351 | +0.02(+0.16%) |
Jan 17, 2014 | 10.27 | 10.28 | 10.28 | 10.28 | 62,530 | -0.02(-0.23%) |
Jan 16, 2014 | 10.28 | 10.31 | 10.14 | 10.31 | 90,672 | +0.05(+0.50%) |
Jan 15, 2014 | 10.27 | 10.29 | 10.23 | 10.26 | 18,833 | +0.01(+0.11%) |
Jan 14, 2014 | 10.22 | 10.29 | 10.22 | 10.24 | 56,744 | -0.01(-0.11%) |
Jan 13, 2014 | 10.24 | 10.29 | 10.24 | 10.26 | 80,491 | +0.00(+0.00%) |
Jan 10, 2014 | 10.22 | 10.26 | 10.22 | 10.26 | 29,088 | +0.05(+0.49%) |
Jan 09, 2014 | 10.20 | 10.20 | 10.14 | 10.20 | 27,060 | +0.06(+0.55%) |
Jan 08, 2014 | 10.14 | 10.17 | 10.03 | 10.15 | 34,762 | -0.03(-0.33%) |
Jan 07, 2014 | 10.18 | 10.21 | 10.14 | 10.18 | 32,877 | +0.04(+0.39%) |
Jan 06, 2014 | 10.16 | 10.18 | 10.13 | 10.14 | 75,325 | -0.01(-0.11%) |
Jan 03, 2014 | 10.20 | 10.20 | 10.13 | 10.15 | 9,969 | +0.08(+0.78%) |
Jan 02, 2014 | 9.992 | 10.10 | 9.992 | 10.08 | 52,737 | +0.01(+0.11%) |
Dec 31, 2013 | 10.03 | 10.06 | 10.06 | 10.06 | 114,015 | -0.01(-0.11%) |
Dec 30, 2013 | 10.66 | 10.66 | 9.962 | 10.08 | 197,982 | +0.06(+0.62%) |
Dec 27, 2013 | 9.992 | 10.08 | 9.958 | 10.01 | 57,159 | +0.02(+0.20%) |
Dec 26, 2013 | 9.980 | 10.04 | 9.930 | 9.994 | 90,706 | -0.05(-0.48%) |
Dec 24, 2013 | 10.06 | 10.07 | 10.04 | 10.04 | 37,450 | -0.03(-0.28%) |
Dec 23, 2013 | 10.75 | 10.75 | 9.829 | 10.07 | 309,060 | +0.03(+0.29%) |
Dec 20, 2013 | 10.07 | 10.07 | 9.992 | 10.04 | 446,070 | +0.04(+0.38%) |
Dec 19, 2013 | 10.08 | 10.08 | 9.980 | 10.00 | 142,667 | -0.04(-0.40%) |
Dec 18, 2013 | 10.08 | 10.10 | 9.931 | 10.04 | 87,127 | -0.01(-0.10%) |
Dec 17, 2013 | 10.01 | 10.09 | 10.01 | 10.05 | 75,767 | +0.02(+0.17%) |
Dec 16, 2013 | 10.08 | 10.11 | 10.04 | 10.04 | 74,779 | +0.02(+0.16%) |
Dec 13, 2013 | 9.981 | 10.08 | 9.925 | 10.02 | 149,372 | +0.00(+0.00%) |
Dec 12, 2013 | 10.01 | 10.07 | 9.998 | 10.02 | 195,655 | -0.01(-0.13%) |
Dec 11, 2013 | 10.04 | 10.24 | 10.01 | 10.03 | 79,772 | -0.05(-0.47%) |
Dec 10, 2013 | 10.05 | 10.10 | 9.953 | 10.08 | 547,215 | +0.02(+0.21%) |
Dec 09, 2013 | 10.07 | 10.09 | 10.05 | 10.06 | 88,891 | -0.01(-0.09%) |
Dec 06, 2013 | 10.04 | 10.08 | 9.992 | 10.07 | 116,367 | -0.00(-0.00%) |
Dec 05, 2013 | 10.17 | 10.17 | 10.05 | 10.07 | 44,663 | -0.03(-0.29%) |
Dec 04, 2013 | 10.15 | 10.15 | 10.08 | 10.10 | 19,619 | -0.01(-0.13%) |
Dec 03, 2013 | 10.08 | 10.18 | 10.08 | 10.11 | 33,143 | -0.01(-0.14%) |
Dec 02, 2013 | 10.14 | 10.15 | 10.10 | 10.13 | 9,997 | +0.02(+0.18%) |
Nov 29, 2013 | 10.07 | 10.15 | 10.07 | 10.11 | 7,957 | +0.01(+0.09%) |
Nov 27, 2013 | 10.10 | 10.14 | 10.10 | 10.10 | 39,116 | +0.01(+0.11%) |
Nov 26, 2013 | 10.02 | 10.13 | 10.02 | 10.09 | 27,594 | +0.01(+0.09%) |
Nov 25, 2013 | 10.06 | 10.10 | 10.06 | 10.08 | 42,536 | -0.03(-0.27%) |
Nov 22, 2013 | 10.06 | 10.12 | 10.01 | 10.11 | 104,456 | +0.10(+0.96%) |
Nov 21, 2013 | 10.14 | 10.14 | 10.01 | 10.01 | 180,123 | -0.02(-0.21%) |
Nov 20, 2013 | 10.12 | 10.12 | 10.02 | 10.03 | 24,715 | -0.06(-0.55%) |
Nov 19, 2013 | 10.00 | 10.09 | 10.00 | 10.09 | 27,535 | +0.03(+0.28%) |
Nov 18, 2013 | 10.09 | 10.09 | 10.03 | 10.06 | 19,985 | +0.02(+0.22%) |
Nov 15, 2013 | 10.07 | 10.07 | 10.03 | 10.04 | 45,269 | +0.03(+0.34%) |
Nov 14, 2013 | 9.974 | 10.06 | 9.974 | 10.00 | 41,688 | +0.00(+0.00%) |
Nov 12, 2013 | 9.946 | 10.07 | 9.946 | 10.00 | 71,334 | -0.00(-0.02%) |
Nov 11, 2013 | 10.11 | 10.11 | 9.963 | 10.00 | 39,893 | -0.05(-0.53%) |
Nov 08, 2013 | 10.03 | 10.09 | 10.03 | 10.06 | 16,686 | -0.01(-0.06%) |
Nov 07, 2013 | 10.11 | 10.12 | 10.06 | 10.06 | 13,845 | +0.00(+0.00%) |
Nov 06, 2013 | 10.04 | 10.12 | 10.04 | 10.06 | 44,515 | +0.02(+0.17%) |
Nov 05, 2013 | 10.16 | 10.52 | 9.996 | 10.05 | 47,124 | -0.15(-1.51%) |
Nov 04, 2013 | 10.20 | 10.53 | 10.03 | 10.20 | 22,855 | +0.13(+1.31%) |