Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.63 | 11.85 | 11.58 | 11.84 | 1,266,558 | +0.06(+0.50%) |
Jan 30, 2014 | 11.62 | 11.82 | 11.59 | 11.78 | 1,060,993 | +0.19(+1.65%) |
Jan 29, 2014 | 11.50 | 11.64 | 11.44 | 11.59 | 1,128,225 | +0.03(+0.23%) |
Jan 28, 2014 | 11.56 | 11.63 | 11.50 | 11.57 | 1,105,835 | +0.02(+0.17%) |
Jan 27, 2014 | 11.55 | 11.62 | 11.45 | 11.55 | 1,939,434 | +0.00(+0.00%) |
Jan 24, 2014 | 11.74 | 11.77 | 11.55 | 11.55 | 1,395,597 | -0.22(-1.90%) |
Jan 23, 2014 | 11.87 | 11.87 | 11.70 | 11.77 | 1,263,661 | -0.14(-1.16%) |
Jan 22, 2014 | 11.89 | 11.92 | 11.82 | 11.91 | 999,472 | +0.01(+0.11%) |
Jan 21, 2014 | 11.93 | 11.95 | 11.85 | 11.89 | 1,144,526 | +0.02(+0.17%) |
Jan 17, 2014 | 11.93 | 11.87 | 11.87 | 11.87 | 1,829,689 | -0.03(-0.28%) |
Jan 16, 2014 | 11.88 | 11.93 | 11.84 | 11.91 | 1,688,434 | +0.04(+0.33%) |
Jan 15, 2014 | 11.60 | 11.87 | 11.60 | 11.87 | 1,756,237 | +0.26(+2.27%) |
Jan 14, 2014 | 11.47 | 11.62 | 11.45 | 11.60 | 1,385,683 | +0.15(+1.32%) |
Jan 13, 2014 | 11.62 | 11.65 | 11.43 | 11.45 | 2,276,236 | -0.17(-1.47%) |
Jan 10, 2014 | 11.64 | 11.66 | 11.52 | 11.62 | 2,368,664 | +0.00(+0.00%) |
Jan 09, 2014 | 11.75 | 11.75 | 11.56 | 11.62 | 2,112,081 | -0.11(-0.95%) |
Jan 08, 2014 | 11.76 | 11.83 | 11.64 | 11.74 | 2,576,818 | -0.03(-0.28%) |
Jan 07, 2014 | 11.74 | 11.79 | 11.65 | 11.77 | 2,329,567 | +0.04(+0.34%) |
Jan 06, 2014 | 11.77 | 11.84 | 11.69 | 11.73 | 3,749,110 | +0.00(+0.00%) |
Jan 03, 2014 | 11.81 | 11.85 | 11.66 | 11.73 | 1,659,872 | -0.05(-0.39%) |
Jan 02, 2014 | 11.66 | 11.87 | 11.62 | 11.78 | 2,154,329 | +0.10(+0.85%) |
Dec 31, 2013 | 11.72 | 11.68 | 11.68 | 11.68 | 1,073,310 | -0.04(-0.34%) |
Dec 30, 2013 | 11.65 | 11.74 | 11.60 | 11.72 | 6,575,335 | +0.03(+0.22%) |
Dec 27, 2013 | 11.49 | 11.74 | 11.49 | 11.69 | 1,267,708 | +0.20(+1.78%) |
Dec 26, 2013 | 11.72 | 11.78 | 11.48 | 11.49 | 1,726,567 | -0.19(-1.63%) |
Dec 24, 2013 | 11.55 | 11.68 | 11.51 | 11.68 | 941,245 | +0.12(+1.08%) |
Dec 23, 2013 | 11.51 | 11.56 | 11.41 | 11.55 | 1,392,348 | +0.03(+0.26%) |
Dec 20, 2013 | 11.42 | 11.55 | 11.37 | 11.52 | 8,471,839 | +0.10(+0.86%) |
Dec 19, 2013 | 11.26 | 11.43 | 11.24 | 11.42 | 2,120,828 | +0.12(+1.04%) |
Dec 18, 2013 | 11.24 | 11.37 | 11.17 | 11.31 | 1,599,617 | +0.05(+0.40%) |
Dec 17, 2013 | 11.35 | 11.40 | 11.25 | 11.26 | 1,592,938 | -0.11(-0.97%) |
Dec 16, 2013 | 11.30 | 11.42 | 11.28 | 11.37 | 1,997,753 | +0.07(+0.63%) |
Dec 13, 2013 | 11.22 | 11.37 | 11.18 | 11.30 | 1,637,376 | +0.12(+1.05%) |
Dec 12, 2013 | 11.22 | 11.24 | 11.13 | 11.18 | 2,222,939 | -0.03(-0.23%) |
Dec 11, 2013 | 11.26 | 11.30 | 11.15 | 11.21 | 1,485,561 | -0.04(-0.35%) |
Dec 10, 2013 | 11.37 | 11.44 | 11.24 | 11.25 | 1,143,743 | -0.12(-1.03%) |
Dec 09, 2013 | 11.24 | 11.37 | 11.18 | 11.37 | 2,449,551 | +0.12(+1.10%) |
Dec 06, 2013 | 11.35 | 11.37 | 11.24 | 11.24 | 1,534,097 | -0.04(-0.35%) |
Dec 05, 2013 | 11.15 | 11.32 | 11.11 | 11.28 | 2,340,724 | +0.10(+0.87%) |
Dec 04, 2013 | 11.26 | 11.29 | 11.08 | 11.18 | 4,864,417 | -0.12(-1.09%) |
Dec 03, 2013 | 11.46 | 11.46 | 11.25 | 11.31 | 3,974,799 | -0.14(-1.20%) |
Dec 02, 2013 | 11.63 | 11.65 | 11.41 | 11.44 | 2,305,880 | -0.22(-1.90%) |
Nov 29, 2013 | 11.44 | 11.79 | 11.38 | 11.67 | 2,003,271 | +0.27(+2.34%) |
Nov 27, 2013 | 11.37 | 11.41 | 11.28 | 11.40 | 2,059,352 | +0.03(+0.23%) |
Nov 26, 2013 | 11.59 | 11.59 | 11.36 | 11.37 | 2,545,097 | -0.20(-1.69%) |
Nov 25, 2013 | 11.50 | 11.64 | 11.46 | 11.57 | 1,980,571 | +0.07(+0.62%) |
Nov 22, 2013 | 11.54 | 11.54 | 11.42 | 11.50 | 2,101,115 | -0.05(-0.40%) |
Nov 21, 2013 | 11.59 | 11.62 | 11.47 | 11.54 | 2,912,777 | -0.04(-0.34%) |
Nov 20, 2013 | 11.72 | 11.81 | 11.53 | 11.58 | 1,923,970 | -0.12(-1.00%) |
Nov 19, 2013 | 11.86 | 11.86 | 11.68 | 11.70 | 5,924,843 | -0.13(-1.10%) |
Nov 18, 2013 | 11.76 | 11.90 | 11.76 | 11.83 | 3,401,507 | +0.05(+0.39%) |
Nov 15, 2013 | 11.73 | 11.84 | 11.73 | 11.78 | 2,063,101 | +0.03(+0.28%) |
Nov 14, 2013 | 11.82 | 11.91 | 11.69 | 11.75 | 3,859,487 | +0.14(+1.18%) |
Nov 12, 2013 | 11.40 | 11.63 | 11.39 | 11.61 | 6,742,506 | +0.20(+1.77%) |
Nov 11, 2013 | 11.33 | 11.43 | 11.24 | 11.41 | 3,390,830 | +0.13(+1.15%) |
Nov 08, 2013 | 11.28 | 11.35 | 11.20 | 11.28 | 6,990,781 | +0.03(+0.29%) |
Nov 07, 2013 | 11.41 | 11.54 | 11.24 | 11.25 | 4,473,458 | -0.13(-1.15%) |
Nov 06, 2013 | 11.47 | 11.57 | 11.35 | 11.38 | 5,665,440 | -0.06(-0.51%) |
Nov 05, 2013 | 11.74 | 11.76 | 11.37 | 11.44 | 11,500,419 | -0.31(-2.61%) |
Nov 04, 2013 | 12.04 | 12.06 | 11.70 | 11.74 | 13,941,306 | +0.39(+3.44%) |