Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.40 | 10.54 | 10.13 | 10.35 | 1,582,276 | -0.20(-1.88%) |
Jan 30, 2014 | 10.31 | 10.63 | 10.31 | 10.55 | 1,144,844 | -0.16(-1.48%) |
Jan 29, 2014 | 10.62 | 10.71 | 10.39 | 10.70 | 1,339,125 | +0.32(+3.05%) |
Jan 28, 2014 | 10.20 | 10.43 | 10.07 | 10.39 | 1,380,019 | +0.21(+2.05%) |
Jan 27, 2014 | 10.65 | 10.70 | 10.15 | 10.18 | 1,654,874 | -0.53(-4.91%) |
Jan 24, 2014 | 11.23 | 11.38 | 10.47 | 10.70 | 2,167,682 | -0.39(-3.48%) |
Jan 23, 2014 | 10.96 | 11.42 | 10.89 | 11.09 | 1,635,947 | +0.39(+3.61%) |
Jan 22, 2014 | 10.97 | 11.13 | 10.64 | 10.70 | 1,161,338 | -0.36(-3.23%) |
Jan 21, 2014 | 10.83 | 11.19 | 10.63 | 11.06 | 1,408,255 | +0.14(+1.27%) |
Jan 17, 2014 | 10.66 | 10.92 | 10.92 | 10.92 | 1,513,761 | +0.42(+3.96%) |
Jan 16, 2014 | 10.58 | 10.67 | 10.43 | 10.51 | 904,831 | +0.00(+0.00%) |
Jan 15, 2014 | 10.22 | 10.55 | 10.09 | 10.51 | 1,254,385 | +0.29(+2.81%) |
Jan 14, 2014 | 10.58 | 10.91 | 10.20 | 10.22 | 1,958,460 | -0.50(-4.63%) |
Jan 13, 2014 | 10.46 | 10.78 | 10.32 | 10.71 | 1,607,328 | +0.24(+2.27%) |
Jan 10, 2014 | 10.23 | 10.54 | 10.21 | 10.48 | 1,469,322 | +0.52(+5.17%) |
Jan 09, 2014 | 10.31 | 10.39 | 9.961 | 9.961 | 1,249,624 | -0.45(-4.29%) |
Jan 08, 2014 | 10.21 | 10.52 | 10.16 | 10.41 | 1,382,982 | -0.03(-0.29%) |
Jan 07, 2014 | 10.01 | 10.46 | 9.743 | 10.44 | 2,443,805 | +0.34(+3.34%) |
Jan 06, 2014 | 10.06 | 10.34 | 10.01 | 10.10 | 1,063,579 | +0.09(+0.89%) |
Jan 03, 2014 | 10.41 | 10.46 | 9.951 | 10.01 | 1,038,048 | -0.35(-3.35%) |
Jan 02, 2014 | 10.05 | 10.50 | 9.912 | 10.36 | 1,852,234 | +0.64(+6.63%) |
Dec 31, 2013 | 9.277 | 9.713 | 9.713 | 9.713 | 1,281,007 | +0.36(+3.81%) |
Dec 30, 2013 | 9.446 | 9.604 | 9.357 | 9.357 | 810,026 | -0.22(-2.28%) |
Dec 27, 2013 | 9.515 | 9.604 | 9.277 | 9.575 | 920,826 | +0.07(+0.73%) |
Dec 26, 2013 | 9.505 | 9.713 | 9.416 | 9.505 | 725,909 | +0.24(+2.57%) |
Dec 24, 2013 | 9.089 | 9.287 | 9.084 | 9.267 | 655,580 | +0.14(+1.52%) |
Dec 23, 2013 | 9.188 | 9.357 | 9.099 | 9.129 | 855,502 | -0.08(-0.86%) |
Dec 20, 2013 | 9.149 | 9.406 | 9.149 | 9.208 | 2,110,435 | +0.09(+0.98%) |
Dec 19, 2013 | 9.040 | 9.208 | 9.030 | 9.119 | 945,137 | -0.17(-1.81%) |
Dec 18, 2013 | 9.476 | 9.713 | 9.277 | 9.287 | 1,489,237 | -0.14(-1.47%) |
Dec 17, 2013 | 9.466 | 9.624 | 9.347 | 9.426 | 587,496 | -0.13(-1.35%) |
Dec 16, 2013 | 9.446 | 9.743 | 9.377 | 9.555 | 1,020,029 | +0.07(+0.73%) |
Dec 13, 2013 | 9.416 | 9.704 | 9.357 | 9.486 | 990,949 | +0.18(+1.92%) |
Dec 12, 2013 | 9.168 | 9.357 | 8.950 | 9.307 | 1,127,573 | -0.21(-2.19%) |
Dec 11, 2013 | 9.882 | 9.951 | 9.456 | 9.515 | 1,092,677 | -0.42(-4.19%) |
Dec 10, 2013 | 9.922 | 10.26 | 9.862 | 9.932 | 1,552,995 | +0.54(+5.70%) |
Dec 09, 2013 | 9.069 | 9.396 | 9.059 | 9.396 | 882,120 | +0.39(+4.29%) |
Dec 06, 2013 | 9.267 | 9.357 | 8.980 | 9.010 | 770,069 | -0.16(-1.73%) |
Dec 05, 2013 | 9.059 | 9.317 | 9.030 | 9.168 | 947,614 | -0.21(-2.22%) |
Dec 04, 2013 | 8.921 | 9.406 | 8.742 | 9.377 | 1,696,121 | +0.51(+5.70%) |
Dec 03, 2013 | 9.040 | 9.079 | 8.772 | 8.871 | 1,084,982 | -0.20(-2.19%) |
Dec 02, 2013 | 9.515 | 9.614 | 8.990 | 9.069 | 1,647,825 | -0.73(-7.48%) |
Nov 29, 2013 | 9.595 | 9.951 | 9.535 | 9.803 | 637,920 | +0.41(+4.32%) |
Nov 27, 2013 | 9.406 | 9.555 | 9.267 | 9.396 | 885,407 | +0.09(+0.96%) |
Nov 26, 2013 | 9.614 | 9.614 | 9.188 | 9.307 | 988,618 | -0.38(-3.89%) |
Nov 25, 2013 | 9.416 | 9.743 | 9.188 | 9.684 | 1,056,883 | +0.17(+1.77%) |
Nov 22, 2013 | 9.505 | 9.743 | 9.367 | 9.515 | 927,805 | +0.01(+0.10%) |
Nov 21, 2013 | 9.713 | 9.723 | 9.367 | 9.505 | 1,435,763 | -0.26(-2.64%) |
Nov 20, 2013 | 10.04 | 10.14 | 9.664 | 9.763 | 1,050,306 | -0.38(-3.71%) |
Nov 19, 2013 | 9.971 | 10.21 | 9.951 | 10.14 | 865,452 | +0.20(+1.99%) |
Nov 18, 2013 | 10.41 | 10.41 | 9.920 | 9.941 | 1,390,520 | -0.53(-5.02%) |
Nov 15, 2013 | 10.66 | 10.73 | 10.41 | 10.47 | 1,049,587 | -0.19(-1.77%) |
Nov 14, 2013 | 10.53 | 10.70 | 10.33 | 10.66 | 1,060,631 | +0.29(+2.77%) |
Nov 12, 2013 | 10.91 | 10.91 | 10.26 | 10.37 | 1,090,038 | -0.27(-2.52%) |
Nov 11, 2013 | 10.42 | 10.67 | 10.29 | 10.64 | 673,059 | +0.10(+0.94%) |
Nov 08, 2013 | 10.30 | 10.57 | 10.18 | 10.54 | 884,165 | +0.16(+1.53%) |
Nov 07, 2013 | 10.61 | 10.69 | 10.38 | 10.38 | 625,468 | -0.34(-3.15%) |
Nov 06, 2013 | 10.85 | 10.85 | 10.58 | 10.71 | 622,105 | +0.01(+0.09%) |
Nov 05, 2013 | 10.88 | 10.91 | 10.58 | 10.70 | 806,512 | -0.22(-2.00%) |
Nov 04, 2013 | 10.93 | 11.08 | 10.70 | 10.92 | 676,935 | +0.10(+0.92%) |