Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.22 | 10.28 | 10.16 | 10.16 | 5,586,736 | -0.15(-1.46%) |
Jan 30, 2014 | 10.30 | 10.33 | 10.23 | 10.31 | 3,639,165 | +0.05(+0.49%) |
Jan 29, 2014 | 10.28 | 10.33 | 10.23 | 10.26 | 5,845,729 | -0.06(-0.61%) |
Jan 28, 2014 | 10.21 | 10.35 | 10.21 | 10.33 | 5,360,463 | +0.09(+0.90%) |
Jan 27, 2014 | 10.33 | 10.40 | 10.22 | 10.23 | 9,315,115 | -0.08(-0.75%) |
Jan 24, 2014 | 10.35 | 10.42 | 10.28 | 10.31 | 6,822,412 | -0.12(-1.15%) |
Jan 23, 2014 | 10.68 | 10.71 | 10.42 | 10.43 | 7,652,546 | -0.25(-2.38%) |
Jan 22, 2014 | 10.63 | 10.74 | 10.63 | 10.69 | 5,732,137 | +0.07(+0.67%) |
Jan 21, 2014 | 10.52 | 10.69 | 10.51 | 10.62 | 14,379,410 | +0.11(+1.08%) |
Jan 17, 2014 | 10.58 | 10.50 | 10.50 | 10.50 | 48,362,264 | -0.37(-3.38%) |
Jan 16, 2014 | 10.87 | 11.08 | 10.77 | 10.87 | 8,170,533 | -0.07(-0.65%) |
Jan 15, 2014 | 11.00 | 11.10 | 10.93 | 10.94 | 6,833,539 | -0.06(-0.51%) |
Jan 14, 2014 | 11.06 | 11.09 | 10.83 | 11.00 | 8,111,394 | +0.10(+0.91%) |
Jan 13, 2014 | 10.92 | 11.03 | 10.83 | 10.90 | 7,084,948 | +0.02(+0.19%) |
Jan 10, 2014 | 11.03 | 11.09 | 10.85 | 10.88 | 7,528,660 | -0.15(-1.35%) |
Jan 09, 2014 | 10.95 | 11.10 | 10.92 | 11.03 | 7,556,276 | +0.12(+1.10%) |
Jan 08, 2014 | 10.73 | 10.93 | 10.69 | 10.91 | 7,423,701 | +0.19(+1.78%) |
Jan 07, 2014 | 10.71 | 10.74 | 10.64 | 10.71 | 3,931,486 | +0.04(+0.33%) |
Jan 06, 2014 | 10.65 | 10.71 | 10.62 | 10.68 | 5,308,442 | +0.03(+0.27%) |
Jan 03, 2014 | 10.64 | 10.66 | 10.59 | 10.65 | 3,211,717 | +0.04(+0.33%) |
Jan 02, 2014 | 10.66 | 10.73 | 10.58 | 10.62 | 3,998,607 | -0.08(-0.73%) |
Dec 31, 2013 | 10.59 | 10.69 | 10.69 | 10.69 | 3,711,570 | +0.08(+0.80%) |
Dec 30, 2013 | 10.59 | 10.63 | 10.57 | 10.61 | 3,326,952 | +0.01(+0.07%) |
Dec 27, 2013 | 10.57 | 10.61 | 10.54 | 10.60 | 1,967,972 | +0.03(+0.27%) |
Dec 26, 2013 | 10.58 | 10.64 | 10.55 | 10.57 | 2,646,052 | -0.02(-0.20%) |
Dec 24, 2013 | 10.54 | 10.61 | 10.53 | 10.59 | 1,544,664 | +0.07(+0.67%) |
Dec 23, 2013 | 10.43 | 10.55 | 10.40 | 10.52 | 3,122,275 | +0.17(+1.64%) |
Dec 20, 2013 | 10.35 | 10.36 | 10.28 | 10.35 | 7,920,142 | +0.06(+0.62%) |
Dec 19, 2013 | 10.35 | 10.39 | 10.26 | 10.29 | 3,720,986 | -0.11(-1.09%) |
Dec 18, 2013 | 10.35 | 10.41 | 10.27 | 10.40 | 4,218,952 | +0.06(+0.55%) |
Dec 17, 2013 | 10.37 | 10.40 | 10.31 | 10.35 | 3,888,908 | -0.03(-0.27%) |
Dec 16, 2013 | 10.35 | 10.40 | 10.30 | 10.37 | 3,287,448 | +0.08(+0.82%) |
Dec 13, 2013 | 10.33 | 10.38 | 10.28 | 10.29 | 2,896,723 | -0.04(-0.34%) |
Dec 12, 2013 | 10.38 | 10.45 | 10.32 | 10.33 | 4,939,289 | -0.07(-0.68%) |
Dec 11, 2013 | 10.47 | 10.50 | 10.39 | 10.40 | 4,322,101 | -0.04(-0.34%) |
Dec 10, 2013 | 10.48 | 10.52 | 10.42 | 10.43 | 3,450,013 | -0.06(-0.54%) |
Dec 09, 2013 | 10.52 | 10.54 | 10.42 | 10.49 | 4,519,242 | -0.01(-0.07%) |
Dec 06, 2013 | 10.50 | 10.54 | 10.46 | 10.50 | 0 | +0.11(+1.02%) |
Dec 05, 2013 | 10.54 | 10.54 | 10.39 | 10.39 | 0 | -0.16(-1.48%) |
Dec 04, 2013 | 10.55 | 10.59 | 10.49 | 10.54 | 0 | -0.01(-0.13%) |
Dec 03, 2013 | 10.64 | 10.73 | 10.52 | 10.56 | 0 | -0.17(-1.58%) |
Dec 02, 2013 | 10.73 | 10.79 | 10.71 | 10.73 | 4,387,867 | +0.02(+0.20%) |
Nov 29, 2013 | 10.73 | 10.77 | 10.71 | 10.71 | 0 | -0.04(-0.40%) |
Nov 27, 2013 | 10.66 | 10.78 | 10.66 | 10.75 | 0 | +0.09(+0.86%) |
Nov 26, 2013 | 10.62 | 10.67 | 10.60 | 10.66 | 3,265,089 | +0.03(+0.27%) |
Nov 25, 2013 | 10.57 | 10.67 | 10.55 | 10.63 | 2,967,729 | +0.07(+0.67%) |
Nov 22, 2013 | 10.50 | 10.57 | 10.43 | 10.56 | 0 | +0.08(+0.74%) |
Nov 21, 2013 | 10.47 | 10.54 | 10.43 | 10.48 | 4,687,683 | +0.05(+0.47%) |
Nov 20, 2013 | 10.45 | 10.47 | 10.39 | 10.43 | 0 | -0.01(-0.07%) |
Nov 19, 2013 | 10.40 | 10.51 | 10.40 | 10.44 | 0 | +0.01(+0.07%) |
Nov 18, 2013 | 10.48 | 10.51 | 10.41 | 10.43 | 3,480,843 | +0.00(+0.00%) |
Nov 15, 2013 | 10.42 | 10.47 | 10.39 | 10.43 | 0 | +0.01(+0.07%) |
Nov 14, 2013 | 10.35 | 10.47 | 10.34 | 10.42 | 2,694,481 | +0.16(+1.58%) |
Nov 12, 2013 | 10.31 | 10.33 | 10.23 | 10.26 | 2,853,949 | -0.08(-0.75%) |
Nov 11, 2013 | 10.35 | 10.40 | 10.28 | 10.34 | 0 | +0.01(+0.07%) |
Nov 08, 2013 | 10.16 | 10.40 | 10.13 | 10.33 | 0 | +0.19(+1.88%) |
Nov 07, 2013 | 10.18 | 10.23 | 10.13 | 10.14 | 5,086,102 | -0.00(-0.04%) |
Nov 06, 2013 | 10.09 | 10.15 | 10.06 | 10.15 | 3,731,139 | +0.08(+0.81%) |
Nov 05, 2013 | 10.10 | 10.14 | 10.06 | 10.06 | 4,216,667 | -0.06(-0.63%) |
Nov 04, 2013 | 10.18 | 10.18 | 10.11 | 10.13 | 3,021,978 | -0.02(-0.21%) |