Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.40 | 10.54 | 10.14 | 10.35 | 1,581,367 | -0.20(-1.88%) |
Jan 30, 2014 | 10.31 | 10.63 | 10.31 | 10.55 | 1,144,186 | -0.16(-1.48%) |
Jan 29, 2014 | 10.62 | 10.72 | 10.39 | 10.71 | 1,338,356 | +0.32(+3.05%) |
Jan 28, 2014 | 10.21 | 10.43 | 10.08 | 10.39 | 1,379,226 | +0.21(+2.05%) |
Jan 27, 2014 | 10.65 | 10.71 | 10.16 | 10.19 | 1,653,923 | -0.53(-4.91%) |
Jan 24, 2014 | 11.24 | 11.39 | 10.47 | 10.71 | 2,166,437 | -0.39(-3.49%) |
Jan 23, 2014 | 10.97 | 11.42 | 10.90 | 11.10 | 1,635,007 | +0.39(+3.61%) |
Jan 22, 2014 | 10.98 | 11.14 | 10.64 | 10.71 | 1,160,671 | -0.36(-3.23%) |
Jan 21, 2014 | 10.84 | 11.20 | 10.63 | 11.07 | 1,407,446 | +0.14(+1.27%) |
Jan 17, 2014 | 10.67 | 10.93 | 10.93 | 10.93 | 1,512,892 | +0.42(+3.96%) |
Jan 16, 2014 | 10.58 | 10.68 | 10.43 | 10.51 | 904,312 | +0.00(+0.00%) |
Jan 15, 2014 | 10.22 | 10.55 | 10.10 | 10.51 | 1,253,664 | +0.29(+2.81%) |
Jan 14, 2014 | 10.58 | 10.92 | 10.21 | 10.22 | 1,957,336 | -0.50(-4.62%) |
Jan 13, 2014 | 10.46 | 10.79 | 10.32 | 10.72 | 1,606,405 | +0.24(+2.27%) |
Jan 10, 2014 | 10.23 | 10.54 | 10.21 | 10.48 | 1,468,478 | +0.52(+5.17%) |
Jan 09, 2014 | 10.31 | 10.39 | 9.967 | 9.967 | 1,248,906 | -0.45(-4.29%) |
Jan 08, 2014 | 10.21 | 10.52 | 10.17 | 10.41 | 1,382,188 | -0.03(-0.29%) |
Jan 07, 2014 | 10.02 | 10.46 | 9.749 | 10.44 | 2,442,401 | +0.34(+3.34%) |
Jan 06, 2014 | 10.07 | 10.34 | 10.02 | 10.11 | 1,062,968 | +0.09(+0.89%) |
Jan 03, 2014 | 10.41 | 10.46 | 9.957 | 10.02 | 1,037,452 | -0.35(-3.35%) |
Jan 02, 2014 | 10.06 | 10.50 | 9.917 | 10.36 | 1,851,170 | +0.64(+6.63%) |
Dec 31, 2013 | 9.283 | 9.719 | 9.719 | 9.719 | 1,280,271 | +0.36(+3.81%) |
Dec 30, 2013 | 9.451 | 9.610 | 9.362 | 9.362 | 809,561 | -0.22(-2.28%) |
Dec 27, 2013 | 9.521 | 9.610 | 9.283 | 9.580 | 920,298 | +0.07(+0.73%) |
Dec 26, 2013 | 9.511 | 9.719 | 9.422 | 9.511 | 725,492 | +0.24(+2.57%) |
Dec 24, 2013 | 9.094 | 9.293 | 9.089 | 9.273 | 655,204 | +0.14(+1.52%) |
Dec 23, 2013 | 9.193 | 9.362 | 9.104 | 9.134 | 855,011 | -0.08(-0.86%) |
Dec 20, 2013 | 9.154 | 9.412 | 9.154 | 9.213 | 2,109,223 | +0.09(+0.98%) |
Dec 19, 2013 | 9.045 | 9.213 | 9.035 | 9.124 | 944,594 | -0.17(-1.81%) |
Dec 18, 2013 | 9.481 | 9.719 | 9.283 | 9.293 | 1,488,381 | -0.14(-1.47%) |
Dec 17, 2013 | 9.471 | 9.630 | 9.352 | 9.431 | 587,159 | -0.13(-1.35%) |
Dec 16, 2013 | 9.451 | 9.749 | 9.382 | 9.560 | 1,019,443 | +0.07(+0.73%) |
Dec 13, 2013 | 9.422 | 9.709 | 9.362 | 9.491 | 990,380 | +0.18(+1.92%) |
Dec 12, 2013 | 9.174 | 9.362 | 8.955 | 9.312 | 1,126,926 | -0.21(-2.19%) |
Dec 11, 2013 | 9.888 | 9.957 | 9.461 | 9.521 | 1,092,050 | -0.42(-4.19%) |
Dec 10, 2013 | 9.927 | 10.26 | 9.868 | 9.937 | 1,552,103 | +0.54(+5.70%) |
Dec 09, 2013 | 9.074 | 9.402 | 9.065 | 9.402 | 881,613 | +0.39(+4.29%) |
Dec 06, 2013 | 9.273 | 9.362 | 8.985 | 9.015 | 769,627 | -0.16(-1.73%) |
Dec 05, 2013 | 9.065 | 9.322 | 9.035 | 9.174 | 947,070 | -0.21(-2.22%) |
Dec 04, 2013 | 8.926 | 9.412 | 8.747 | 9.382 | 1,695,147 | +0.51(+5.70%) |
Dec 03, 2013 | 9.045 | 9.084 | 8.777 | 8.876 | 1,084,359 | -0.20(-2.19%) |
Dec 02, 2013 | 9.521 | 9.620 | 8.995 | 9.074 | 1,646,878 | -0.73(-7.48%) |
Nov 29, 2013 | 9.600 | 9.957 | 9.541 | 9.808 | 637,554 | +0.41(+4.32%) |
Nov 27, 2013 | 9.412 | 9.560 | 9.273 | 9.402 | 884,898 | +0.09(+0.96%) |
Nov 26, 2013 | 9.620 | 9.620 | 9.193 | 9.312 | 988,050 | -0.38(-3.89%) |
Nov 25, 2013 | 9.422 | 9.749 | 9.193 | 9.689 | 1,056,276 | +0.17(+1.77%) |
Nov 22, 2013 | 9.511 | 9.749 | 9.372 | 9.521 | 927,272 | +0.01(+0.10%) |
Nov 21, 2013 | 9.719 | 9.729 | 9.372 | 9.511 | 1,434,938 | -0.26(-2.64%) |
Nov 20, 2013 | 10.05 | 10.15 | 9.669 | 9.769 | 1,049,703 | -0.38(-3.71%) |
Nov 19, 2013 | 9.977 | 10.21 | 9.957 | 10.15 | 864,955 | +0.20(+1.99%) |
Nov 18, 2013 | 10.41 | 10.41 | 9.926 | 9.947 | 1,389,722 | -0.53(-5.02%) |
Nov 15, 2013 | 10.67 | 10.74 | 10.41 | 10.47 | 1,048,984 | -0.19(-1.77%) |
Nov 14, 2013 | 10.53 | 10.71 | 10.33 | 10.66 | 1,060,021 | +0.29(+2.77%) |
Nov 12, 2013 | 10.92 | 10.92 | 10.26 | 10.37 | 1,089,412 | -0.27(-2.52%) |
Nov 11, 2013 | 10.42 | 10.68 | 10.29 | 10.64 | 672,673 | +0.10(+0.94%) |
Nov 08, 2013 | 10.30 | 10.57 | 10.18 | 10.54 | 883,657 | +0.16(+1.53%) |
Nov 07, 2013 | 10.61 | 10.70 | 10.38 | 10.38 | 625,109 | -0.34(-3.15%) |
Nov 06, 2013 | 10.86 | 10.86 | 10.59 | 10.72 | 621,747 | +0.01(+0.09%) |
Nov 05, 2013 | 10.89 | 10.92 | 10.58 | 10.71 | 806,049 | -0.22(-2.00%) |
Nov 04, 2013 | 10.94 | 11.09 | 10.71 | 10.93 | 676,546 | +0.10(+0.92%) |