Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.04 | 10.37 | 10.01 | 10.24 | 987,448 | +0.00(+0.00%) |
Jan 30, 2014 | 10.19 | 10.33 | 10.04 | 10.24 | 598,561 | +0.14(+1.37%) |
Jan 29, 2014 | 9.944 | 10.23 | 9.944 | 10.10 | 1,004,673 | +0.03(+0.27%) |
Jan 28, 2014 | 10.10 | 10.15 | 9.986 | 10.08 | 662,936 | -0.04(-0.41%) |
Jan 27, 2014 | 10.12 | 10.24 | 9.937 | 10.12 | 1,105,314 | +0.01(+0.07%) |
Jan 24, 2014 | 10.28 | 10.32 | 9.861 | 10.11 | 1,349,625 | -0.27(-2.61%) |
Jan 23, 2014 | 10.37 | 10.49 | 10.37 | 10.38 | 730,979 | -0.04(-0.40%) |
Jan 22, 2014 | 10.50 | 10.54 | 10.41 | 10.42 | 349,558 | -0.05(-0.46%) |
Jan 21, 2014 | 10.46 | 10.50 | 10.37 | 10.47 | 404,164 | +0.08(+0.73%) |
Jan 17, 2014 | 10.51 | 10.40 | 10.40 | 10.40 | 492,449 | -0.15(-1.45%) |
Jan 16, 2014 | 10.62 | 10.64 | 10.51 | 10.55 | 313,706 | -0.10(-0.91%) |
Jan 15, 2014 | 10.62 | 10.77 | 10.62 | 10.64 | 468,781 | +0.03(+0.26%) |
Jan 14, 2014 | 10.56 | 10.70 | 10.51 | 10.62 | 625,479 | +0.11(+1.06%) |
Jan 13, 2014 | 10.63 | 10.66 | 10.40 | 10.51 | 645,523 | -0.16(-1.50%) |
Jan 10, 2014 | 10.60 | 10.69 | 10.49 | 10.67 | 1,232,620 | +0.06(+0.52%) |
Jan 09, 2014 | 10.72 | 10.80 | 10.56 | 10.61 | 695,094 | -0.10(-0.91%) |
Jan 08, 2014 | 10.76 | 10.76 | 10.42 | 10.71 | 884,857 | -0.09(-0.84%) |
Jan 07, 2014 | 10.78 | 10.85 | 10.73 | 10.80 | 558,379 | +0.08(+0.71%) |
Jan 06, 2014 | 10.93 | 10.94 | 10.69 | 10.72 | 612,859 | -0.16(-1.47%) |
Jan 03, 2014 | 10.67 | 10.93 | 10.67 | 10.88 | 616,736 | +0.24(+2.22%) |
Jan 02, 2014 | 10.94 | 10.98 | 10.62 | 10.64 | 735,387 | -0.35(-3.22%) |
Dec 31, 2013 | 11.01 | 11.00 | 11.00 | 11.00 | 882,803 | -0.01(-0.13%) |
Dec 30, 2013 | 11.05 | 11.10 | 11.01 | 11.01 | 394,501 | -0.07(-0.63%) |
Dec 27, 2013 | 11.12 | 11.23 | 11.02 | 11.08 | 429,815 | -0.01(-0.13%) |
Dec 26, 2013 | 11.10 | 11.17 | 11.00 | 11.10 | 351,986 | +0.05(+0.44%) |
Dec 24, 2013 | 11.05 | 11.14 | 10.97 | 11.05 | 397,371 | +0.03(+0.25%) |
Dec 23, 2013 | 11.07 | 11.09 | 10.81 | 11.02 | 834,946 | +0.00(+0.00%) |
Dec 20, 2013 | 10.98 | 11.16 | 10.97 | 11.02 | 1,224,385 | -0.06(-0.50%) |
Dec 19, 2013 | 10.72 | 11.56 | 10.72 | 11.07 | 1,944,968 | +0.32(+2.95%) |
Dec 18, 2013 | 10.49 | 10.76 | 10.36 | 10.76 | 1,026,645 | +0.27(+2.56%) |
Dec 17, 2013 | 10.51 | 10.51 | 10.30 | 10.49 | 582,667 | -0.01(-0.07%) |
Dec 16, 2013 | 10.21 | 10.58 | 10.13 | 10.50 | 2,176,675 | +0.30(+2.91%) |
Dec 13, 2013 | 10.22 | 10.27 | 10.13 | 10.20 | 1,736,744 | -0.03(-0.34%) |
Dec 12, 2013 | 10.32 | 10.39 | 10.23 | 10.23 | 581,429 | -0.09(-0.87%) |
Dec 11, 2013 | 10.47 | 10.53 | 10.29 | 10.32 | 810,867 | -0.16(-1.51%) |
Dec 10, 2013 | 10.81 | 10.91 | 10.46 | 10.48 | 789,028 | -0.41(-3.73%) |
Dec 09, 2013 | 10.92 | 10.98 | 10.79 | 10.89 | 631,896 | +0.01(+0.06%) |
Dec 06, 2013 | 10.91 | 11.02 | 10.81 | 10.88 | 882,879 | +0.11(+1.02%) |
Dec 05, 2013 | 10.85 | 10.85 | 10.73 | 10.77 | 416,274 | -0.11(-1.01%) |
Dec 04, 2013 | 10.90 | 11.01 | 10.72 | 10.88 | 394,653 | -0.05(-0.44%) |
Dec 03, 2013 | 10.78 | 10.95 | 10.76 | 10.93 | 457,194 | +0.10(+0.89%) |
Dec 02, 2013 | 11.21 | 11.21 | 10.79 | 10.83 | 436,338 | -0.42(-3.74%) |
Nov 29, 2013 | 11.32 | 11.40 | 11.23 | 11.25 | 227,864 | +0.02(+0.18%) |
Nov 27, 2013 | 11.30 | 11.36 | 11.19 | 11.23 | 343,477 | -0.03(-0.25%) |
Nov 26, 2013 | 11.26 | 11.40 | 11.24 | 11.26 | 510,261 | +0.00(+0.00%) |
Nov 25, 2013 | 11.48 | 11.50 | 11.23 | 11.26 | 501,346 | -0.19(-1.68%) |
Nov 22, 2013 | 11.34 | 11.52 | 11.30 | 11.45 | 480,597 | +0.14(+1.28%) |
Nov 21, 2013 | 10.98 | 11.31 | 10.97 | 11.31 | 646,111 | +0.41(+3.80%) |
Nov 20, 2013 | 10.86 | 11.01 | 10.76 | 10.90 | 386,436 | +0.05(+0.44%) |
Nov 19, 2013 | 10.88 | 11.02 | 10.79 | 10.85 | 359,244 | -0.06(-0.51%) |
Nov 18, 2013 | 11.06 | 11.12 | 10.80 | 10.90 | 430,567 | -0.12(-1.06%) |
Nov 15, 2013 | 10.98 | 11.04 | 10.85 | 11.02 | 299,065 | +0.03(+0.25%) |
Nov 14, 2013 | 11.03 | 11.09 | 10.90 | 10.99 | 223,463 | -0.03(-0.31%) |
Nov 13, 2013 | 10.94 | 11.03 | 10.90 | 11.03 | 293,297 | -0.03(-0.31%) |
Nov 12, 2013 | 10.92 | 11.09 | 10.88 | 11.06 | 246,220 | +0.06(+0.56%) |
Nov 11, 2013 | 11.02 | 11.03 | 10.87 | 11.00 | 166,832 | -0.03(-0.25%) |
Nov 08, 2013 | 10.67 | 11.08 | 10.66 | 11.03 | 546,281 | +0.35(+3.29%) |
Nov 07, 2013 | 10.93 | 11.05 | 10.65 | 10.67 | 365,011 | -0.22(-2.02%) |
Nov 06, 2013 | 11.12 | 11.12 | 10.78 | 10.90 | 614,145 | -0.12(-1.06%) |
Nov 05, 2013 | 10.99 | 11.04 | 10.86 | 11.01 | 358,418 | -0.06(-0.50%) |
Nov 04, 2013 | 11.10 | 11.17 | 11.01 | 11.07 | 538,496 | +0.04(+0.38%) |