Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.39 | 10.49 | 10.02 | 10.15 | 1,594,754 | -0.21(-2.03%) |
Jan 30, 2014 | 10.22 | 10.42 | 10.11 | 10.36 | 1,351,650 | -0.14(-1.33%) |
Jan 29, 2014 | 10.69 | 10.80 | 10.28 | 10.50 | 1,700,481 | -0.10(-0.94%) |
Jan 28, 2014 | 10.38 | 10.63 | 10.23 | 10.60 | 1,435,277 | +0.26(+2.51%) |
Jan 27, 2014 | 10.90 | 10.90 | 10.34 | 10.34 | 2,252,808 | -0.64(-5.83%) |
Jan 24, 2014 | 11.28 | 11.42 | 10.77 | 10.98 | 1,884,481 | -0.24(-2.14%) |
Jan 23, 2014 | 11.20 | 11.63 | 11.15 | 11.22 | 1,963,701 | +0.22(+2.00%) |
Jan 22, 2014 | 11.10 | 11.11 | 10.87 | 11.00 | 1,258,800 | -0.13(-1.17%) |
Jan 21, 2014 | 11.04 | 11.20 | 10.74 | 11.13 | 1,457,845 | +0.01(+0.09%) |
Jan 17, 2014 | 11.03 | 11.12 | 11.12 | 11.12 | 1,885,900 | +0.17(+1.55%) |
Jan 16, 2014 | 11.11 | 11.16 | 10.90 | 10.95 | 1,066,544 | -0.07(-0.64%) |
Jan 15, 2014 | 10.75 | 11.04 | 10.59 | 11.02 | 1,213,973 | +0.27(+2.51%) |
Jan 14, 2014 | 10.98 | 11.27 | 10.73 | 10.75 | 1,419,859 | -0.35(-3.15%) |
Jan 13, 2014 | 10.87 | 11.15 | 10.64 | 11.10 | 1,739,561 | +0.20(+1.83%) |
Jan 10, 2014 | 10.56 | 10.91 | 10.36 | 10.90 | 1,909,733 | +0.28(+2.64%) |
Jan 09, 2014 | 11.05 | 11.08 | 10.62 | 10.62 | 1,373,834 | -0.49(-4.41%) |
Jan 08, 2014 | 11.20 | 11.33 | 11.08 | 11.11 | 935,146 | -0.27(-2.37%) |
Jan 07, 2014 | 11.32 | 11.38 | 11.12 | 11.38 | 975,851 | -0.02(-0.18%) |
Jan 06, 2014 | 11.33 | 11.47 | 11.29 | 11.40 | 1,347,152 | +0.14(+1.24%) |
Jan 03, 2014 | 11.42 | 11.44 | 11.15 | 11.26 | 1,076,797 | -0.06(-0.53%) |
Jan 02, 2014 | 11.08 | 11.33 | 10.98 | 11.32 | 1,569,246 | +0.47(+4.33%) |
Dec 31, 2013 | 10.58 | 10.85 | 10.85 | 10.85 | 1,377,400 | +0.19(+1.78%) |
Dec 30, 2013 | 10.95 | 10.96 | 10.66 | 10.66 | 1,520,415 | -0.37(-3.35%) |
Dec 27, 2013 | 10.62 | 11.04 | 10.54 | 11.03 | 1,735,925 | +0.45(+4.25%) |
Dec 26, 2013 | 10.55 | 10.98 | 10.55 | 10.58 | 1,429,146 | +0.20(+1.93%) |
Dec 24, 2013 | 10.07 | 10.41 | 10.07 | 10.38 | 821,020 | +0.30(+2.98%) |
Dec 23, 2013 | 10.02 | 10.22 | 9.950 | 10.08 | 1,474,929 | +0.06(+0.60%) |
Dec 20, 2013 | 10.08 | 10.13 | 9.950 | 10.02 | 3,514,164 | +0.02(+0.20%) |
Dec 19, 2013 | 10.03 | 10.13 | 9.930 | 10.00 | 1,559,564 | -0.17(-1.67%) |
Dec 18, 2013 | 10.40 | 10.70 | 10.15 | 10.17 | 2,653,451 | -0.20(-1.93%) |
Dec 17, 2013 | 10.38 | 10.49 | 10.32 | 10.37 | 1,404,778 | -0.09(-0.86%) |
Dec 16, 2013 | 10.46 | 10.68 | 10.35 | 10.46 | 1,524,564 | +0.04(+0.38%) |
Dec 13, 2013 | 10.54 | 10.71 | 10.39 | 10.42 | 1,141,922 | -0.04(-0.38%) |
Dec 12, 2013 | 10.38 | 10.54 | 10.29 | 10.46 | 1,661,342 | -0.13(-1.23%) |
Dec 11, 2013 | 11.13 | 11.22 | 10.58 | 10.59 | 1,665,717 | -0.52(-4.68%) |
Dec 10, 2013 | 10.75 | 11.33 | 10.72 | 11.11 | 2,407,260 | +0.62(+5.91%) |
Dec 09, 2013 | 10.35 | 10.55 | 10.35 | 10.49 | 1,692,956 | +0.17(+1.65%) |
Dec 06, 2013 | 10.58 | 10.69 | 10.28 | 10.32 | 1,404,803 | -0.12(-1.15%) |
Dec 05, 2013 | 10.55 | 10.81 | 10.44 | 10.44 | 1,435,346 | -0.36(-3.33%) |
Dec 04, 2013 | 10.47 | 10.84 | 10.37 | 10.80 | 1,701,788 | +0.39(+3.75%) |
Dec 03, 2013 | 10.31 | 10.55 | 10.23 | 10.41 | 1,820,153 | +0.01(+0.10%) |
Dec 02, 2013 | 10.83 | 10.86 | 10.31 | 10.40 | 1,834,291 | -0.62(-5.63%) |
Nov 29, 2013 | 10.76 | 11.25 | 10.73 | 11.02 | 1,259,835 | +0.34(+3.18%) |
Nov 27, 2013 | 10.70 | 10.76 | 10.48 | 10.68 | 1,195,996 | +0.11(+1.04%) |
Nov 26, 2013 | 10.87 | 10.88 | 10.45 | 10.57 | 1,564,440 | -0.27(-2.49%) |
Nov 25, 2013 | 10.58 | 10.93 | 10.50 | 10.84 | 1,384,090 | +0.13(+1.21%) |
Nov 22, 2013 | 10.80 | 11.00 | 10.63 | 10.71 | 1,056,731 | -0.04(-0.37%) |
Nov 21, 2013 | 10.68 | 10.77 | 10.46 | 10.75 | 1,759,233 | +0.00(+0.00%) |
Nov 20, 2013 | 10.92 | 11.22 | 10.70 | 10.75 | 1,461,333 | -0.31(-2.80%) |
Nov 19, 2013 | 11.08 | 11.28 | 10.96 | 11.06 | 945,266 | -0.05(-0.45%) |
Nov 18, 2013 | 11.30 | 11.32 | 11.05 | 11.11 | 1,219,431 | -0.26(-2.29%) |
Nov 15, 2013 | 11.57 | 11.68 | 11.31 | 11.37 | 1,258,568 | -0.21(-1.81%) |
Nov 14, 2013 | 11.31 | 11.62 | 11.20 | 11.58 | 1,454,237 | +0.46(+4.14%) |
Nov 12, 2013 | 11.29 | 11.48 | 11.00 | 11.12 | 2,073,258 | -0.10(-0.89%) |
Nov 11, 2013 | 10.84 | 11.24 | 10.73 | 11.22 | 1,377,447 | +0.26(+2.37%) |
Nov 08, 2013 | 10.84 | 10.97 | 10.58 | 10.96 | 2,242,788 | +0.05(+0.46%) |
Nov 07, 2013 | 11.57 | 11.59 | 10.87 | 10.91 | 4,294,033 | -1.19(-9.83%) |
Nov 06, 2013 | 12.17 | 12.24 | 12.05 | 12.10 | 1,393,954 | +0.02(+0.17%) |
Nov 05, 2013 | 12.01 | 12.11 | 11.81 | 12.08 | 1,517,616 | -0.02(-0.17%) |
Nov 04, 2013 | 11.86 | 12.11 | 11.80 | 12.10 | 1,203,992 | +0.35(+2.98%) |