Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.838 | 10.07 | 9.788 | 10.04 | 10,564,141 | +0.08(+0.79%) |
Jan 30, 2014 | 9.853 | 9.974 | 9.803 | 9.960 | 4,460,669 | +0.18(+1.82%) |
Jan 29, 2014 | 9.817 | 9.931 | 9.732 | 9.781 | 10,019,116 | -0.16(-1.57%) |
Jan 28, 2014 | 9.710 | 9.938 | 9.689 | 9.938 | 7,502,462 | +0.23(+2.42%) |
Jan 27, 2014 | 9.760 | 9.781 | 9.547 | 9.703 | 12,234,674 | -0.06(-0.58%) |
Jan 24, 2014 | 10.05 | 10.05 | 9.632 | 9.760 | 17,329,726 | -0.33(-3.31%) |
Jan 23, 2014 | 10.21 | 10.24 | 10.00 | 10.09 | 7,403,080 | -0.20(-1.94%) |
Jan 22, 2014 | 10.27 | 10.38 | 10.24 | 10.29 | 4,582,154 | +0.03(+0.28%) |
Jan 21, 2014 | 10.29 | 10.35 | 10.16 | 10.27 | 6,583,725 | +0.09(+0.91%) |
Jan 17, 2014 | 10.22 | 10.17 | 10.17 | 10.17 | 4,832,794 | -0.01(-0.07%) |
Jan 16, 2014 | 10.16 | 10.22 | 10.09 | 10.18 | 5,970,343 | +0.01(+0.07%) |
Jan 15, 2014 | 10.27 | 10.29 | 10.12 | 10.17 | 7,406,175 | -0.10(-0.97%) |
Jan 14, 2014 | 10.15 | 10.28 | 10.09 | 10.27 | 5,999,434 | +0.13(+1.26%) |
Jan 13, 2014 | 10.28 | 10.32 | 10.11 | 10.14 | 6,757,699 | -0.19(-1.86%) |
Jan 10, 2014 | 10.31 | 10.46 | 10.30 | 10.34 | 6,758,368 | +0.05(+0.48%) |
Jan 09, 2014 | 10.22 | 10.34 | 10.15 | 10.29 | 7,534,013 | +0.11(+1.12%) |
Jan 08, 2014 | 10.34 | 10.39 | 10.11 | 10.17 | 9,829,501 | -0.21(-1.99%) |
Jan 07, 2014 | 10.22 | 10.53 | 10.22 | 10.38 | 14,896,540 | +0.18(+1.74%) |
Jan 06, 2014 | 10.20 | 10.28 | 10.05 | 10.20 | 7,122,879 | +0.10(+0.99%) |
Jan 03, 2014 | 10.16 | 10.21 | 10.04 | 10.10 | 5,770,171 | -0.05(-0.49%) |
Jan 02, 2014 | 10.32 | 10.36 | 10.09 | 10.15 | 5,602,167 | -0.17(-1.65%) |
Dec 31, 2013 | 10.28 | 10.32 | 10.32 | 10.32 | 3,276,499 | +0.04(+0.35%) |
Dec 30, 2013 | 10.30 | 10.33 | 10.16 | 10.29 | 5,808,183 | +0.01(+0.07%) |
Dec 27, 2013 | 10.32 | 10.39 | 10.22 | 10.28 | 3,535,565 | -0.01(-0.07%) |
Dec 26, 2013 | 10.29 | 10.41 | 10.28 | 10.29 | 4,045,455 | -0.01(-0.07%) |
Dec 24, 2013 | 10.22 | 10.34 | 10.12 | 10.29 | 2,603,263 | +0.06(+0.56%) |
Dec 23, 2013 | 10.22 | 10.31 | 10.20 | 10.24 | 6,751,719 | +0.05(+0.49%) |
Dec 20, 2013 | 10.08 | 10.25 | 10.06 | 10.19 | 13,661,910 | +0.14(+1.42%) |
Dec 19, 2013 | 10.06 | 10.13 | 9.981 | 10.04 | 8,238,676 | -0.06(-0.63%) |
Dec 18, 2013 | 9.995 | 10.15 | 9.824 | 10.11 | 10,797,656 | +0.19(+1.94%) |
Dec 17, 2013 | 9.924 | 10.00 | 9.845 | 9.916 | 9,563,794 | -0.01(-0.14%) |
Dec 16, 2013 | 9.831 | 10.04 | 9.781 | 9.931 | 13,723,726 | +0.20(+2.05%) |
Dec 13, 2013 | 9.628 | 9.924 | 9.596 | 9.732 | 52,992,112 | -0.12(-1.23%) |
Dec 12, 2013 | 10.19 | 10.15 | 9.796 | 9.852 | 19,766,988 | -0.33(-3.28%) |
Dec 11, 2013 | 10.29 | 10.36 | 10.16 | 10.19 | 7,567,178 | -0.12(-1.17%) |
Dec 10, 2013 | 10.46 | 10.49 | 10.27 | 10.31 | 7,288,539 | -0.16(-1.50%) |
Dec 09, 2013 | 10.71 | 10.71 | 10.44 | 10.46 | 6,678,803 | -0.22(-2.06%) |
Dec 06, 2013 | 10.59 | 10.77 | 10.51 | 10.68 | 10,482,967 | +0.20(+1.90%) |
Dec 05, 2013 | 10.86 | 10.88 | 10.44 | 10.49 | 15,525,111 | -0.41(-3.72%) |
Dec 04, 2013 | 10.55 | 11.05 | 10.48 | 10.89 | 18,506,250 | +0.31(+2.89%) |
Dec 03, 2013 | 10.25 | 10.59 | 10.29 | 10.59 | 11,113,294 | +0.29(+2.83%) |
Dec 02, 2013 | 10.36 | 10.45 | 10.28 | 10.29 | 5,420,458 | -0.07(-0.69%) |
Nov 29, 2013 | 10.28 | 10.43 | 10.24 | 10.36 | 3,015,158 | +0.07(+0.69%) |
Nov 27, 2013 | 10.31 | 10.35 | 10.18 | 10.29 | 4,915,339 | +0.03(+0.28%) |
Nov 26, 2013 | 10.31 | 10.35 | 10.16 | 10.27 | 5,305,229 | -0.07(-0.69%) |
Nov 25, 2013 | 10.44 | 10.48 | 10.31 | 10.34 | 4,912,402 | -0.06(-0.62%) |
Nov 22, 2013 | 10.39 | 10.48 | 10.35 | 10.40 | 5,309,594 | -0.01(-0.07%) |
Nov 21, 2013 | 10.46 | 10.51 | 10.39 | 10.41 | 5,229,778 | +0.03(+0.27%) |
Nov 20, 2013 | 10.49 | 10.55 | 10.36 | 10.38 | 6,935,508 | -0.08(-0.75%) |
Nov 19, 2013 | 10.65 | 10.69 | 10.42 | 10.46 | 10,162,145 | -0.18(-1.74%) |
Nov 18, 2013 | 10.87 | 10.88 | 10.63 | 10.64 | 7,855,281 | -0.23(-2.09%) |
Nov 15, 2013 | 10.79 | 10.88 | 10.68 | 10.87 | 8,611,094 | +0.06(+0.53%) |
Nov 14, 2013 | 10.78 | 10.85 | 10.68 | 10.81 | 10,367,861 | +0.06(+0.60%) |
Nov 13, 2013 | 10.51 | 10.76 | 10.42 | 10.75 | 10,012,149 | +0.18(+1.68%) |
Nov 12, 2013 | 10.34 | 10.62 | 10.32 | 10.57 | 16,022,287 | +0.21(+2.06%) |
Nov 11, 2013 | 10.09 | 10.36 | 10.07 | 10.36 | 8,788,166 | +0.25(+2.46%) |
Nov 08, 2013 | 9.774 | 10.13 | 9.682 | 10.11 | 8,808,047 | +0.36(+3.72%) |
Nov 07, 2013 | 10.02 | 10.22 | 9.689 | 9.746 | 9,301,992 | -0.25(-2.49%) |
Nov 06, 2013 | 9.931 | 10.02 | 9.909 | 9.995 | 5,381,825 | +0.06(+0.64%) |
Nov 05, 2013 | 9.988 | 10.02 | 9.909 | 9.931 | 6,412,115 | -0.11(-1.13%) |
Nov 04, 2013 | 9.995 | 10.10 | 9.916 | 10.04 | 9,673,909 | +0.09(+0.93%) |