Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.50 | 10.59 | 10.41 | 10.51 | 822,740 | -0.12(-1.10%) |
Jan 30, 2014 | 10.83 | 10.83 | 10.61 | 10.63 | 758,869 | -0.05(-0.51%) |
Jan 29, 2014 | 10.73 | 10.83 | 10.65 | 10.68 | 1,342,696 | -0.18(-1.66%) |
Jan 28, 2014 | 10.25 | 10.90 | 10.18 | 10.86 | 2,858,693 | +1.11(+11.39%) |
Jan 27, 2014 | 9.787 | 9.867 | 9.688 | 9.751 | 644,438 | -0.03(-0.28%) |
Jan 24, 2014 | 10.03 | 10.08 | 9.715 | 9.778 | 1,188,891 | -0.28(-2.78%) |
Jan 23, 2014 | 10.27 | 10.32 | 9.913 | 10.06 | 1,123,556 | -0.23(-2.19%) |
Jan 22, 2014 | 10.05 | 10.34 | 10.03 | 10.28 | 821,497 | +0.23(+2.24%) |
Jan 21, 2014 | 10.28 | 10.33 | 9.940 | 10.06 | 1,173,884 | -0.19(-1.85%) |
Jan 17, 2014 | 10.29 | 10.25 | 10.25 | 10.25 | 989,873 | -0.10(-0.96%) |
Jan 16, 2014 | 10.48 | 10.54 | 10.25 | 10.35 | 1,481,022 | -0.22(-2.05%) |
Jan 15, 2014 | 10.77 | 10.77 | 10.31 | 10.56 | 1,935,247 | -0.21(-1.93%) |
Jan 14, 2014 | 10.54 | 10.84 | 10.54 | 10.77 | 1,194,590 | +0.23(+2.23%) |
Jan 13, 2014 | 11.31 | 11.33 | 10.52 | 10.54 | 2,110,655 | -0.84(-7.38%) |
Jan 10, 2014 | 11.67 | 11.68 | 11.31 | 11.38 | 951,308 | -0.29(-2.48%) |
Jan 09, 2014 | 11.79 | 11.83 | 11.57 | 11.66 | 643,714 | -0.13(-1.07%) |
Jan 08, 2014 | 11.73 | 11.85 | 11.63 | 11.79 | 908,162 | +0.10(+0.85%) |
Jan 07, 2014 | 11.75 | 11.94 | 11.67 | 11.69 | 597,236 | -0.03(-0.23%) |
Jan 06, 2014 | 11.85 | 11.86 | 11.63 | 11.72 | 519,242 | -0.14(-1.14%) |
Jan 03, 2014 | 11.75 | 11.88 | 11.72 | 11.85 | 375,372 | +0.07(+0.61%) |
Jan 02, 2014 | 11.91 | 11.93 | 11.54 | 11.78 | 1,166,161 | -0.23(-1.88%) |
Dec 31, 2013 | 11.94 | 12.01 | 12.01 | 12.01 | 412,807 | +0.08(+0.68%) |
Dec 30, 2013 | 11.94 | 11.97 | 11.81 | 11.93 | 473,709 | -0.01(-0.08%) |
Dec 27, 2013 | 11.95 | 11.95 | 11.83 | 11.94 | 270,754 | +0.01(+0.08%) |
Dec 26, 2013 | 11.81 | 11.93 | 11.78 | 11.93 | 461,481 | +0.10(+0.84%) |
Dec 24, 2013 | 11.85 | 11.92 | 11.74 | 11.83 | 356,704 | -0.06(-0.53%) |
Dec 23, 2013 | 11.60 | 11.89 | 11.52 | 11.89 | 999,041 | +0.20(+1.70%) |
Dec 20, 2013 | 11.34 | 11.72 | 11.32 | 11.69 | 1,340,092 | +0.34(+3.02%) |
Dec 19, 2013 | 11.36 | 11.39 | 11.23 | 11.35 | 540,095 | +0.00(+0.00%) |
Dec 18, 2013 | 11.29 | 11.37 | 11.20 | 11.35 | 729,975 | +0.05(+0.40%) |
Dec 17, 2013 | 11.18 | 11.38 | 11.16 | 11.30 | 508,993 | +0.09(+0.81%) |
Dec 16, 2013 | 11.28 | 11.32 | 11.15 | 11.21 | 658,629 | +0.00(+0.00%) |
Dec 13, 2013 | 11.22 | 11.29 | 11.11 | 11.21 | 811,798 | +0.00(+0.00%) |
Dec 12, 2013 | 11.31 | 11.32 | 11.14 | 11.21 | 698,845 | -0.08(-0.72%) |
Dec 11, 2013 | 11.29 | 11.35 | 11.21 | 11.29 | 710,540 | +0.05(+0.40%) |
Dec 10, 2013 | 10.93 | 11.29 | 10.93 | 11.25 | 820,201 | +0.27(+2.47%) |
Dec 09, 2013 | 11.00 | 11.04 | 10.92 | 10.98 | 822,180 | -0.05(-0.41%) |
Dec 06, 2013 | 11.01 | 11.08 | 10.92 | 11.02 | 0 | +0.08(+0.74%) |
Dec 05, 2013 | 10.88 | 10.98 | 10.74 | 10.94 | 0 | +0.10(+0.96%) |
Dec 04, 2013 | 10.78 | 10.95 | 10.74 | 10.84 | 0 | +0.02(+0.21%) |
Dec 03, 2013 | 10.98 | 11.02 | 10.80 | 10.82 | 1,502,475 | -0.25(-2.28%) |
Dec 02, 2013 | 11.33 | 11.33 | 11.05 | 11.07 | 0 | -0.33(-2.85%) |
Nov 29, 2013 | 11.41 | 11.41 | 11.28 | 11.39 | 0 | +0.02(+0.16%) |
Nov 27, 2013 | 11.33 | 11.38 | 11.28 | 11.38 | 0 | +0.04(+0.32%) |
Nov 26, 2013 | 11.29 | 11.34 | 11.21 | 11.34 | 0 | +0.10(+0.88%) |
Nov 25, 2013 | 11.30 | 11.32 | 11.06 | 11.24 | 0 | -0.07(-0.64%) |
Nov 22, 2013 | 11.40 | 11.41 | 11.26 | 11.31 | 0 | -0.09(-0.79%) |
Nov 21, 2013 | 11.27 | 11.50 | 11.25 | 11.40 | 0 | +0.19(+1.69%) |
Nov 20, 2013 | 11.20 | 11.29 | 11.15 | 11.21 | 0 | +0.07(+0.65%) |
Nov 19, 2013 | 11.34 | 11.35 | 11.08 | 11.14 | 0 | -0.18(-1.59%) |
Nov 18, 2013 | 11.35 | 11.43 | 11.24 | 11.32 | 0 | -0.01(-0.08%) |
Nov 15, 2013 | 11.32 | 11.46 | 11.24 | 11.33 | 0 | +0.03(+0.24%) |
Nov 14, 2013 | 11.57 | 11.60 | 11.28 | 11.30 | 958,737 | -0.30(-2.61%) |
Nov 13, 2013 | 11.25 | 11.61 | 11.09 | 11.61 | 0 | +0.34(+3.00%) |
Nov 12, 2013 | 10.83 | 11.27 | 10.82 | 11.27 | 0 | +0.41(+3.74%) |
Nov 11, 2013 | 10.74 | 10.89 | 10.63 | 10.86 | 0 | +0.06(+0.59%) |
Nov 08, 2013 | 10.63 | 10.83 | 10.36 | 10.80 | 0 | +0.17(+1.61%) |
Nov 07, 2013 | 10.85 | 11.29 | 10.60 | 10.63 | 0 | -1.06(-9.04%) |
Nov 06, 2013 | 11.55 | 11.71 | 11.49 | 11.68 | 0 | +0.19(+1.65%) |
Nov 05, 2013 | 11.58 | 11.65 | 11.48 | 11.49 | 908,549 | -0.15(-1.32%) |
Nov 04, 2013 | 11.51 | 11.72 | 11.43 | 11.65 | 0 | +0.18(+1.58%) |