Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.21 | 11.69 | 11.14 | 11.65 | 99,713 | +0.36(+3.22%) |
Jan 30, 2014 | 11.33 | 11.52 | 10.92 | 11.28 | 188,978 | -0.02(-0.21%) |
Jan 29, 2014 | 11.29 | 11.40 | 11.13 | 11.31 | 19,688 | +0.00(+0.00%) |
Jan 28, 2014 | 11.13 | 11.43 | 11.13 | 11.31 | 47,600 | +0.22(+1.98%) |
Jan 27, 2014 | 11.25 | 11.28 | 10.79 | 11.09 | 46,873 | -0.20(-1.74%) |
Jan 24, 2014 | 11.57 | 11.59 | 11.13 | 11.28 | 102,088 | -0.31(-2.70%) |
Jan 23, 2014 | 11.66 | 11.68 | 11.44 | 11.60 | 81,615 | -0.07(-0.60%) |
Jan 22, 2014 | 11.57 | 11.81 | 11.54 | 11.67 | 23,152 | +0.15(+1.29%) |
Jan 21, 2014 | 11.78 | 11.78 | 11.44 | 11.52 | 51,480 | -0.04(-0.34%) |
Jan 17, 2014 | 11.49 | 11.56 | 11.56 | 11.56 | 74,396 | +0.12(+1.03%) |
Jan 16, 2014 | 11.46 | 11.53 | 11.38 | 11.44 | 47,468 | -0.02(-0.20%) |
Jan 15, 2014 | 11.17 | 11.47 | 11.15 | 11.46 | 55,599 | +0.34(+3.10%) |
Jan 14, 2014 | 11.17 | 11.21 | 10.92 | 11.12 | 126,173 | -0.06(-0.56%) |
Jan 13, 2014 | 11.32 | 11.35 | 11.17 | 11.18 | 43,592 | -0.13(-1.18%) |
Jan 10, 2014 | 11.33 | 11.46 | 11.17 | 11.32 | 70,375 | -0.03(-0.28%) |
Jan 09, 2014 | 11.75 | 11.75 | 11.28 | 11.35 | 73,820 | -0.21(-1.83%) |
Jan 08, 2014 | 11.68 | 11.82 | 11.52 | 11.56 | 53,678 | -0.08(-0.67%) |
Jan 07, 2014 | 11.72 | 11.83 | 11.25 | 11.64 | 148,924 | -0.07(-0.60%) |
Jan 06, 2014 | 11.98 | 12.01 | 11.60 | 11.71 | 176,545 | -0.05(-0.47%) |
Jan 03, 2014 | 11.90 | 12.04 | 11.65 | 11.76 | 78,172 | -0.12(-0.99%) |
Jan 02, 2014 | 12.08 | 12.08 | 11.83 | 11.88 | 122,921 | -0.31(-2.57%) |
Dec 31, 2013 | 11.88 | 12.19 | 12.19 | 12.19 | 59,848 | +0.31(+2.64%) |
Dec 30, 2013 | 12.13 | 12.13 | 11.48 | 11.88 | 111,433 | -0.13(-1.04%) |
Dec 27, 2013 | 12.11 | 12.41 | 11.97 | 12.01 | 67,774 | -0.01(-0.06%) |
Dec 26, 2013 | 11.52 | 12.15 | 11.48 | 12.01 | 99,677 | +0.45(+3.93%) |
Dec 24, 2013 | 11.48 | 11.56 | 11.30 | 11.56 | 41,797 | +0.02(+0.14%) |
Dec 23, 2013 | 11.17 | 11.54 | 11.04 | 11.54 | 97,665 | +0.34(+3.08%) |
Dec 20, 2013 | 11.26 | 11.26 | 10.93 | 11.20 | 93,448 | +0.03(+0.28%) |
Dec 19, 2013 | 10.78 | 11.35 | 10.78 | 11.17 | 119,200 | +0.32(+2.96%) |
Dec 18, 2013 | 10.30 | 11.01 | 10.30 | 10.85 | 169,993 | +0.54(+5.25%) |
Dec 17, 2013 | 10.23 | 10.36 | 10.16 | 10.30 | 75,247 | +0.08(+0.77%) |
Dec 16, 2013 | 10.34 | 10.35 | 10.12 | 10.23 | 41,991 | -0.10(-0.99%) |
Dec 13, 2013 | 10.30 | 10.36 | 10.11 | 10.33 | 21,809 | +0.14(+1.39%) |
Dec 12, 2013 | 10.28 | 10.58 | 10.12 | 10.19 | 53,548 | -0.04(-0.38%) |
Dec 11, 2013 | 10.01 | 10.42 | 9.952 | 10.23 | 259,148 | +0.26(+2.59%) |
Dec 10, 2013 | 9.686 | 9.999 | 9.584 | 9.968 | 193,819 | +0.20(+2.09%) |
Dec 09, 2013 | 9.788 | 9.999 | 9.521 | 9.764 | 170,375 | +0.03(+0.32%) |
Dec 06, 2013 | 9.827 | 9.874 | 9.678 | 9.733 | 29,651 | -0.02(-0.24%) |
Dec 05, 2013 | 9.890 | 9.937 | 9.615 | 9.756 | 61,889 | -0.05(-0.56%) |
Dec 04, 2013 | 9.615 | 9.850 | 9.592 | 9.811 | 53,242 | +0.10(+1.05%) |
Dec 03, 2013 | 9.482 | 10.05 | 9.482 | 9.709 | 924,417 | +0.14(+1.47%) |
Dec 02, 2013 | 9.897 | 10.02 | 9.529 | 9.568 | 76,131 | -0.45(-4.54%) |
Nov 29, 2013 | 9.897 | 10.07 | 9.897 | 10.02 | 7,161 | +0.13(+1.27%) |
Nov 27, 2013 | 9.944 | 10.13 | 9.796 | 9.897 | 263,382 | -0.03(-0.32%) |
Nov 26, 2013 | 9.921 | 10.23 | 9.835 | 9.929 | 29,082 | -0.06(-0.63%) |
Nov 25, 2013 | 10.01 | 10.01 | 9.835 | 9.991 | 30,112 | +0.01(+0.08%) |
Nov 22, 2013 | 10.01 | 10.03 | 9.741 | 9.984 | 40,260 | -0.06(-0.62%) |
Nov 21, 2013 | 10.22 | 10.32 | 9.968 | 10.05 | 68,643 | -0.11(-1.08%) |
Nov 20, 2013 | 10.24 | 10.29 | 9.890 | 10.16 | 72,685 | -0.11(-1.07%) |
Nov 19, 2013 | 10.23 | 10.36 | 10.23 | 10.27 | 40,859 | +0.02(+0.23%) |
Nov 18, 2013 | 10.38 | 10.38 | 10.23 | 10.24 | 60,830 | -0.05(-0.46%) |
Nov 15, 2013 | 10.18 | 10.39 | 10.18 | 10.29 | 27,277 | +0.10(+1.00%) |
Nov 14, 2013 | 10.30 | 10.37 | 10.09 | 10.19 | 69,053 | -0.27(-2.55%) |
Nov 12, 2013 | 10.41 | 10.46 | 10.32 | 10.45 | 52,772 | +0.07(+0.68%) |
Nov 11, 2013 | 10.57 | 10.57 | 10.01 | 10.38 | 83,954 | -0.08(-0.75%) |
Nov 08, 2013 | 10.24 | 10.47 | 9.874 | 10.46 | 178,043 | +0.15(+1.44%) |
Nov 07, 2013 | 10.38 | 10.48 | 10.27 | 10.31 | 81,236 | +0.03(+0.30%) |
Nov 06, 2013 | 10.31 | 10.42 | 10.27 | 10.28 | 67,166 | -0.01(-0.11%) |
Nov 05, 2013 | 10.38 | 10.39 | 10.25 | 10.29 | 38,158 | -0.07(-0.68%) |
Nov 04, 2013 | 10.27 | 10.46 | 10.18 | 10.36 | 48,875 | +0.09(+0.91%) |