Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.13 | 10.39 | 10.13 | 10.30 | 122,089 | -0.08(-0.77%) |
Jan 30, 2014 | 10.18 | 10.40 | 10.16 | 10.38 | 113,042 | +0.28(+2.77%) |
Jan 29, 2014 | 10.10 | 10.26 | 10.04 | 10.10 | 104,946 | -0.09(-0.88%) |
Jan 28, 2014 | 10.05 | 10.36 | 10.05 | 10.19 | 171,914 | +0.15(+1.49%) |
Jan 27, 2014 | 10.22 | 10.39 | 9.786 | 10.04 | 184,484 | -0.20(-1.95%) |
Jan 24, 2014 | 10.69 | 10.88 | 10.23 | 10.24 | 499,481 | -1.85(-15.30%) |
Jan 23, 2014 | 12.25 | 12.25 | 12.05 | 12.09 | 133,826 | -0.21(-1.71%) |
Jan 22, 2014 | 12.37 | 12.44 | 12.24 | 12.30 | 80,010 | -0.01(-0.08%) |
Jan 21, 2014 | 12.49 | 12.49 | 12.25 | 12.31 | 83,151 | -0.06(-0.49%) |
Jan 17, 2014 | 12.50 | 12.37 | 12.37 | 12.37 | 58,200 | -0.17(-1.36%) |
Jan 16, 2014 | 12.51 | 12.75 | 12.44 | 12.54 | 175,467 | +0.05(+0.40%) |
Jan 15, 2014 | 12.32 | 12.53 | 12.30 | 12.49 | 237,855 | +0.17(+1.38%) |
Jan 14, 2014 | 12.42 | 12.62 | 12.25 | 12.32 | 74,559 | -0.06(-0.48%) |
Jan 13, 2014 | 12.43 | 12.68 | 12.28 | 12.38 | 71,544 | -0.09(-0.72%) |
Jan 10, 2014 | 12.58 | 12.60 | 12.40 | 12.47 | 31,021 | -0.13(-1.03%) |
Jan 09, 2014 | 12.33 | 12.61 | 12.26 | 12.60 | 69,160 | +0.28(+2.27%) |
Jan 08, 2014 | 12.31 | 12.41 | 12.22 | 12.32 | 166,644 | +0.00(+0.00%) |
Jan 07, 2014 | 12.12 | 12.39 | 12.09 | 12.32 | 123,543 | +0.27(+2.24%) |
Jan 06, 2014 | 12.39 | 12.39 | 11.99 | 12.05 | 98,607 | -0.25(-2.03%) |
Jan 03, 2014 | 12.11 | 12.31 | 12.02 | 12.30 | 74,188 | +0.19(+1.57%) |
Jan 02, 2014 | 12.10 | 12.17 | 11.99 | 12.11 | 48,681 | -0.01(-0.08%) |
Dec 31, 2013 | 12.24 | 12.12 | 12.12 | 12.12 | 56,900 | -0.06(-0.49%) |
Dec 30, 2013 | 12.24 | 12.35 | 12.16 | 12.18 | 41,800 | -0.02(-0.16%) |
Dec 27, 2013 | 12.31 | 12.50 | 12.12 | 12.20 | 54,121 | -0.05(-0.41%) |
Dec 26, 2013 | 12.38 | 12.43 | 12.20 | 12.25 | 41,990 | -0.05(-0.41%) |
Dec 24, 2013 | 12.35 | 12.43 | 12.18 | 12.30 | 32,478 | -0.02(-0.16%) |
Dec 23, 2013 | 12.05 | 12.40 | 12.00 | 12.32 | 57,088 | +0.31(+2.58%) |
Dec 20, 2013 | 11.89 | 12.02 | 11.53 | 12.01 | 212,035 | +0.15(+1.26%) |
Dec 19, 2013 | 11.91 | 12.00 | 11.81 | 11.86 | 44,315 | -0.10(-0.84%) |
Dec 18, 2013 | 11.84 | 12.00 | 11.77 | 11.96 | 66,069 | +0.16(+1.36%) |
Dec 17, 2013 | 11.80 | 11.97 | 11.67 | 11.80 | 116,899 | -0.02(-0.17%) |
Dec 16, 2013 | 11.84 | 12.00 | 11.73 | 11.82 | 93,617 | -0.01(-0.08%) |
Dec 13, 2013 | 11.68 | 11.93 | 11.66 | 11.83 | 52,085 | +0.12(+1.02%) |
Dec 12, 2013 | 11.60 | 11.85 | 11.07 | 11.71 | 51,408 | +0.12(+1.04%) |
Dec 11, 2013 | 11.80 | 11.80 | 11.49 | 11.59 | 115,356 | -0.16(-1.36%) |
Dec 10, 2013 | 11.90 | 11.99 | 11.56 | 11.75 | 49,082 | -0.20(-1.67%) |
Dec 09, 2013 | 11.90 | 11.97 | 11.77 | 11.95 | 57,410 | +0.10(+0.84%) |
Dec 06, 2013 | 11.87 | 12.00 | 11.76 | 11.85 | 0 | +0.06(+0.51%) |
Dec 05, 2013 | 11.64 | 11.80 | 11.63 | 11.79 | 0 | +0.12(+1.03%) |
Dec 04, 2013 | 11.57 | 11.77 | 11.44 | 11.67 | 0 | +0.02(+0.17%) |
Dec 03, 2013 | 11.48 | 11.70 | 11.41 | 11.65 | 0 | +0.12(+1.04%) |
Dec 02, 2013 | 11.49 | 11.54 | 11.34 | 11.53 | 65,376 | +0.03(+0.26%) |
Nov 29, 2013 | 11.45 | 11.76 | 11.20 | 11.50 | 0 | +0.01(+0.09%) |
Nov 27, 2013 | 11.14 | 11.53 | 11.14 | 11.49 | 0 | +0.32(+2.86%) |
Nov 26, 2013 | 11.19 | 11.29 | 11.12 | 11.17 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 11.00 | 11.34 | 10.96 | 11.15 | 217,666 | +0.14(+1.27%) |
Nov 22, 2013 | 11.07 | 11.07 | 10.85 | 11.01 | 0 | -0.12(-1.08%) |
Nov 21, 2013 | 10.85 | 11.19 | 10.69 | 11.13 | 82,213 | +0.32(+2.96%) |
Nov 20, 2013 | 10.64 | 10.85 | 10.60 | 10.81 | 0 | +0.16(+1.50%) |
Nov 19, 2013 | 10.70 | 10.75 | 10.56 | 10.65 | 69,048 | -0.02(-0.19%) |
Nov 18, 2013 | 10.71 | 10.80 | 10.66 | 10.67 | 0 | +0.01(+0.09%) |
Nov 15, 2013 | 10.31 | 10.83 | 10.21 | 10.66 | 0 | +0.33(+3.19%) |
Nov 14, 2013 | 10.25 | 10.41 | 10.14 | 10.33 | 62,001 | +0.05(+0.49%) |
Nov 13, 2013 | 10.05 | 10.30 | 10.00 | 10.28 | 0 | +0.25(+2.49%) |
Nov 12, 2013 | 9.980 | 10.28 | 9.980 | 10.03 | 0 | +0.01(+0.10%) |
Nov 11, 2013 | 10.31 | 10.35 | 9.970 | 10.02 | 0 | -0.34(-3.28%) |
Nov 08, 2013 | 10.28 | 10.50 | 10.14 | 10.36 | 0 | +0.08(+0.78%) |
Nov 07, 2013 | 10.08 | 10.29 | 10.01 | 10.28 | 110,276 | +0.23(+2.29%) |
Nov 06, 2013 | 10.13 | 10.18 | 10.01 | 10.05 | 51,103 | -0.05(-0.50%) |
Nov 05, 2013 | 10.25 | 10.35 | 10.05 | 10.10 | 0 | -0.33(-3.16%) |
Nov 04, 2013 | 10.05 | 10.47 | 10.05 | 10.43 | 130,496 | +0.38(+3.78%) |