Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.99 | 11.27 | 10.90 | 11.23 | 2,379,843 | +0.10(+0.86%) |
Jan 30, 2014 | 10.99 | 11.19 | 10.98 | 11.14 | 2,643,231 | +0.23(+2.12%) |
Jan 29, 2014 | 10.85 | 10.97 | 10.78 | 10.90 | 2,786,787 | +0.01(+0.13%) |
Jan 28, 2014 | 10.69 | 10.91 | 10.68 | 10.89 | 1,801,039 | +0.24(+2.24%) |
Jan 27, 2014 | 10.71 | 10.79 | 10.64 | 10.65 | 1,651,689 | -0.03(-0.26%) |
Jan 24, 2014 | 10.69 | 10.73 | 10.57 | 10.68 | 1,628,055 | -0.10(-0.95%) |
Jan 23, 2014 | 10.83 | 10.89 | 10.75 | 10.78 | 1,517,906 | -0.05(-0.44%) |
Jan 22, 2014 | 10.72 | 10.88 | 10.72 | 10.83 | 3,576,604 | +0.07(+0.70%) |
Jan 21, 2014 | 10.96 | 11.05 | 10.62 | 10.76 | 4,833,152 | -0.17(-1.56%) |
Jan 17, 2014 | 11.03 | 10.93 | 10.93 | 10.93 | 2,118,227 | -0.13(-1.17%) |
Jan 16, 2014 | 11.11 | 11.17 | 11.04 | 11.05 | 2,917,333 | -0.10(-0.86%) |
Jan 15, 2014 | 11.03 | 11.20 | 11.00 | 11.15 | 3,990,877 | +0.16(+1.43%) |
Jan 14, 2014 | 10.82 | 11.02 | 10.80 | 10.99 | 1,650,863 | +0.19(+1.77%) |
Jan 13, 2014 | 10.91 | 10.91 | 10.73 | 10.80 | 1,749,830 | -0.16(-1.43%) |
Jan 10, 2014 | 10.90 | 11.03 | 10.89 | 10.96 | 2,129,940 | +0.10(+0.88%) |
Jan 09, 2014 | 10.79 | 10.93 | 10.77 | 10.86 | 2,752,586 | +0.07(+0.63%) |
Jan 08, 2014 | 10.93 | 10.97 | 10.75 | 10.80 | 2,341,474 | -0.16(-1.49%) |
Jan 07, 2014 | 10.80 | 11.03 | 10.80 | 10.96 | 2,180,772 | -0.05(-0.49%) |
Jan 06, 2014 | 10.88 | 11.03 | 10.82 | 11.01 | 1,476,275 | +0.17(+1.57%) |
Jan 03, 2014 | 10.85 | 10.93 | 10.81 | 10.84 | 835,183 | -0.01(-0.06%) |
Jan 02, 2014 | 10.86 | 10.99 | 10.78 | 10.85 | 1,507,043 | -0.01(-0.13%) |
Dec 31, 2013 | 10.91 | 10.86 | 10.86 | 10.86 | 1,793,238 | -0.06(-0.56%) |
Dec 30, 2013 | 10.86 | 10.95 | 10.86 | 10.93 | 762,277 | +0.03(+0.25%) |
Dec 27, 2013 | 10.87 | 10.93 | 10.80 | 10.90 | 930,712 | +0.01(+0.06%) |
Dec 26, 2013 | 11.01 | 11.04 | 10.82 | 10.89 | 1,118,916 | -0.10(-0.92%) |
Dec 24, 2013 | 10.93 | 11.02 | 10.89 | 10.99 | 694,444 | +0.03(+0.25%) |
Dec 23, 2013 | 10.92 | 11.11 | 10.86 | 10.97 | 3,314,922 | +0.07(+0.68%) |
Dec 20, 2013 | 10.74 | 10.90 | 10.72 | 10.89 | 4,244,132 | +0.20(+1.83%) |
Dec 19, 2013 | 10.69 | 10.76 | 10.54 | 10.70 | 2,139,635 | -0.05(-0.50%) |
Dec 18, 2013 | 10.44 | 10.90 | 10.36 | 10.75 | 3,149,392 | +0.34(+3.25%) |
Dec 17, 2013 | 10.51 | 10.55 | 10.40 | 10.41 | 1,812,508 | -0.06(-0.58%) |
Dec 16, 2013 | 10.43 | 10.51 | 10.40 | 10.47 | 1,180,672 | +0.06(+0.58%) |
Dec 13, 2013 | 10.22 | 10.43 | 10.22 | 10.41 | 1,661,006 | +0.19(+1.85%) |
Dec 12, 2013 | 10.19 | 10.31 | 10.19 | 10.22 | 1,415,594 | -0.07(-0.66%) |
Dec 11, 2013 | 10.68 | 10.69 | 10.29 | 10.29 | 1,278,619 | -0.41(-3.79%) |
Dec 10, 2013 | 10.78 | 10.80 | 10.66 | 10.70 | 1,200,077 | +0.01(+0.13%) |
Dec 09, 2013 | 10.61 | 10.69 | 10.61 | 10.68 | 2,053,750 | +0.06(+0.57%) |
Dec 06, 2013 | 10.69 | 10.75 | 10.58 | 10.62 | 2,653,636 | -0.01(-0.06%) |
Dec 05, 2013 | 10.61 | 10.70 | 10.50 | 10.63 | 2,651,096 | +0.02(+0.19%) |
Dec 04, 2013 | 10.26 | 10.66 | 10.18 | 10.61 | 2,556,807 | +0.25(+2.41%) |
Dec 03, 2013 | 10.29 | 10.54 | 10.27 | 10.36 | 2,335,534 | -0.33(-3.10%) |
Dec 02, 2013 | 10.94 | 10.99 | 10.66 | 10.69 | 1,171,920 | -0.28(-2.53%) |
Nov 29, 2013 | 11.22 | 11.22 | 10.86 | 10.97 | 863,125 | -0.18(-1.58%) |
Nov 27, 2013 | 10.89 | 11.15 | 10.88 | 11.14 | 2,452,598 | +0.28(+2.55%) |
Nov 26, 2013 | 10.80 | 10.93 | 10.76 | 10.86 | 2,277,181 | +0.07(+0.69%) |
Nov 25, 2013 | 10.78 | 10.93 | 10.76 | 10.79 | 1,992,822 | -0.01(-0.06%) |
Nov 22, 2013 | 10.76 | 10.80 | 10.63 | 10.80 | 1,869,359 | +0.07(+0.63%) |
Nov 21, 2013 | 10.63 | 10.74 | 10.55 | 10.73 | 1,114,041 | +0.14(+1.28%) |
Nov 20, 2013 | 10.59 | 10.74 | 10.53 | 10.59 | 2,791,629 | +0.05(+0.45%) |
Nov 19, 2013 | 10.81 | 10.86 | 10.52 | 10.55 | 2,202,236 | -0.29(-2.68%) |
Nov 18, 2013 | 11.13 | 11.13 | 10.79 | 10.84 | 1,664,931 | -0.24(-2.14%) |
Nov 15, 2013 | 11.24 | 11.30 | 11.06 | 11.07 | 2,094,020 | -0.18(-1.56%) |
Nov 14, 2013 | 11.36 | 11.54 | 11.25 | 11.25 | 1,550,315 | -0.03(-0.24%) |
Nov 12, 2013 | 11.34 | 11.38 | 11.19 | 11.28 | 1,228,955 | -0.07(-0.66%) |
Nov 11, 2013 | 11.49 | 11.55 | 11.33 | 11.35 | 3,497,087 | -0.13(-1.12%) |
Nov 08, 2013 | 10.34 | 11.77 | 10.24 | 11.48 | 4,870,724 | -0.47(-3.96%) |
Nov 07, 2013 | 12.22 | 12.23 | 11.88 | 11.95 | 2,510,831 | -0.28(-2.32%) |
Nov 06, 2013 | 12.42 | 12.44 | 12.20 | 12.24 | 1,660,886 | -0.14(-1.15%) |
Nov 05, 2013 | 12.39 | 12.45 | 12.32 | 12.38 | 1,545,565 | -0.10(-0.81%) |
Nov 04, 2013 | 12.49 | 12.52 | 12.36 | 12.48 | 1,628,211 | +0.07(+0.60%) |