Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.36 | 11.58 | 11.34 | 11.54 | 2,410,248 | +0.05(+0.48%) |
Jan 30, 2014 | 11.43 | 11.52 | 11.37 | 11.48 | 2,377,423 | +0.09(+0.75%) |
Jan 29, 2014 | 11.29 | 11.41 | 11.25 | 11.40 | 3,662,676 | +0.11(+0.97%) |
Jan 28, 2014 | 11.33 | 11.35 | 11.24 | 11.29 | 3,715,063 | -0.09(-0.77%) |
Jan 27, 2014 | 11.43 | 11.54 | 11.37 | 11.37 | 3,890,813 | -0.05(-0.46%) |
Jan 24, 2014 | 11.56 | 11.61 | 11.42 | 11.43 | 2,443,101 | -0.15(-1.33%) |
Jan 23, 2014 | 11.53 | 11.58 | 11.51 | 11.58 | 1,915,332 | -0.01(-0.07%) |
Jan 22, 2014 | 11.69 | 11.73 | 11.59 | 11.59 | 1,521,313 | -0.10(-0.85%) |
Jan 21, 2014 | 11.77 | 11.78 | 11.66 | 11.69 | 1,857,448 | +0.03(+0.24%) |
Jan 17, 2014 | 11.66 | 11.66 | 11.66 | 11.66 | 1,643,762 | -0.04(-0.35%) |
Jan 16, 2014 | 11.74 | 11.75 | 11.62 | 11.70 | 2,316,403 | -0.01(-0.09%) |
Jan 15, 2014 | 11.73 | 11.79 | 11.69 | 11.71 | 1,953,207 | -0.02(-0.19%) |
Jan 14, 2014 | 11.74 | 11.79 | 11.72 | 11.73 | 2,489,765 | -0.02(-0.14%) |
Jan 13, 2014 | 11.66 | 11.78 | 11.65 | 11.75 | 3,044,755 | +0.12(+1.02%) |
Jan 10, 2014 | 11.45 | 11.65 | 11.41 | 11.63 | 3,469,070 | +0.16(+1.44%) |
Jan 09, 2014 | 11.51 | 11.54 | 11.45 | 11.47 | 2,927,662 | -0.08(-0.67%) |
Jan 08, 2014 | 11.60 | 11.62 | 11.53 | 11.54 | 3,383,731 | -0.07(-0.62%) |
Jan 07, 2014 | 11.62 | 11.69 | 11.58 | 11.62 | 2,505,242 | -0.07(-0.63%) |
Jan 06, 2014 | 11.76 | 11.78 | 11.64 | 11.69 | 2,254,829 | -0.10(-0.84%) |
Jan 03, 2014 | 11.83 | 11.84 | 11.77 | 11.79 | 1,474,307 | +0.01(+0.05%) |
Jan 02, 2014 | 11.91 | 11.91 | 11.76 | 11.78 | 2,359,752 | -0.12(-0.97%) |
Dec 31, 2013 | 11.93 | 11.90 | 11.90 | 11.90 | 1,240,644 | -0.01(-0.05%) |
Dec 30, 2013 | 11.84 | 11.92 | 11.83 | 11.90 | 1,324,309 | +0.06(+0.53%) |
Dec 27, 2013 | 11.86 | 11.88 | 11.82 | 11.84 | 1,851,117 | -0.05(-0.42%) |
Dec 26, 2013 | 11.87 | 11.90 | 11.82 | 11.89 | 1,234,928 | +0.04(+0.32%) |
Dec 24, 2013 | 11.85 | 11.87 | 11.79 | 11.85 | 891,524 | +0.03(+0.28%) |
Dec 23, 2013 | 11.81 | 11.86 | 11.77 | 11.82 | 2,962,265 | +0.09(+0.80%) |
Dec 20, 2013 | 11.71 | 11.84 | 11.65 | 11.73 | 2,036,533 | +0.00(+0.02%) |
Dec 19, 2013 | 11.66 | 11.74 | 11.60 | 11.72 | 2,706,307 | +0.07(+0.61%) |
Dec 18, 2013 | 11.57 | 11.74 | 11.57 | 11.65 | 3,977,731 | -0.01(-0.05%) |
Dec 17, 2013 | 11.68 | 11.71 | 11.62 | 11.66 | 1,659,876 | -0.04(-0.38%) |
Dec 16, 2013 | 11.74 | 11.84 | 11.69 | 11.70 | 2,260,865 | -0.04(-0.30%) |
Dec 13, 2013 | 11.79 | 11.80 | 11.66 | 11.74 | 2,107,636 | -0.05(-0.40%) |
Dec 12, 2013 | 11.85 | 11.85 | 11.71 | 11.78 | 3,137,571 | +0.07(+0.56%) |
Dec 11, 2013 | 11.81 | 11.81 | 11.72 | 11.72 | 4,628,494 | -0.06(-0.52%) |
Dec 10, 2013 | 11.78 | 11.82 | 11.74 | 11.78 | 1,389,529 | -0.01(-0.05%) |
Dec 09, 2013 | 11.68 | 11.80 | 11.68 | 11.78 | 2,142,161 | +0.08(+0.71%) |
Dec 06, 2013 | 11.69 | 11.74 | 11.60 | 11.70 | 1,611,953 | +0.05(+0.39%) |
Dec 05, 2013 | 11.68 | 11.76 | 11.65 | 11.66 | 1,882,894 | -0.05(-0.39%) |
Dec 04, 2013 | 11.72 | 11.73 | 11.64 | 11.70 | 2,252,955 | -0.03(-0.30%) |
Dec 03, 2013 | 11.75 | 11.77 | 11.65 | 11.74 | 1,473,362 | -0.04(-0.32%) |
Dec 02, 2013 | 11.77 | 11.83 | 11.74 | 11.77 | 1,424,844 | -0.06(-0.50%) |
Nov 29, 2013 | 11.85 | 11.95 | 11.81 | 11.83 | 860,109 | +0.03(+0.29%) |
Nov 27, 2013 | 11.78 | 11.85 | 11.77 | 11.80 | 1,545,729 | -0.03(-0.27%) |
Nov 26, 2013 | 11.86 | 11.90 | 11.79 | 11.83 | 2,246,415 | -0.05(-0.38%) |
Nov 25, 2013 | 11.86 | 11.97 | 11.83 | 11.88 | 2,429,789 | +0.01(+0.09%) |
Nov 22, 2013 | 11.88 | 11.92 | 11.82 | 11.86 | 2,214,267 | -0.02(-0.18%) |
Nov 21, 2013 | 11.91 | 11.98 | 11.88 | 11.89 | 2,819,330 | -0.03(-0.29%) |
Nov 20, 2013 | 11.92 | 11.99 | 11.85 | 11.92 | 2,693,026 | +0.02(+0.13%) |
Nov 19, 2013 | 12.01 | 12.04 | 11.89 | 11.90 | 2,123,338 | -0.11(-0.91%) |
Nov 18, 2013 | 12.00 | 12.04 | 11.96 | 12.01 | 1,581,638 | +0.03(+0.27%) |
Nov 15, 2013 | 11.89 | 12.01 | 11.84 | 11.98 | 2,344,324 | +0.13(+1.08%) |
Nov 14, 2013 | 11.78 | 11.88 | 11.74 | 11.85 | 1,878,618 | +0.12(+1.00%) |
Nov 12, 2013 | 11.71 | 11.76 | 11.69 | 11.74 | 2,833,391 | -0.01(-0.05%) |
Nov 11, 2013 | 11.85 | 11.86 | 11.71 | 11.74 | 2,734,037 | -0.11(-0.93%) |
Nov 08, 2013 | 11.69 | 11.91 | 11.68 | 11.85 | 3,313,651 | +0.10(+0.87%) |
Nov 07, 2013 | 11.63 | 11.80 | 11.58 | 11.75 | 3,531,336 | +0.06(+0.50%) |
Nov 06, 2013 | 11.68 | 11.71 | 11.65 | 11.69 | 3,734,320 | +0.07(+0.58%) |
Nov 05, 2013 | 11.64 | 11.68 | 11.58 | 11.62 | 1,744,572 | -0.05(-0.39%) |
Nov 04, 2013 | 11.73 | 11.75 | 11.64 | 11.67 | 1,131,786 | -0.05(-0.41%) |