Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.43 | 11.69 | 11.43 | 11.50 | 21,393 | -0.19(-1.63%) |
Jan 30, 2014 | 11.03 | 11.87 | 11.03 | 11.69 | 17,643 | +0.70(+6.37%) |
Jan 29, 2014 | 11.10 | 11.25 | 10.98 | 10.99 | 9,657 | -0.26(-2.31%) |
Jan 28, 2014 | 11.31 | 11.49 | 10.72 | 11.25 | 48,136 | +0.10(+0.90%) |
Jan 27, 2014 | 11.11 | 11.63 | 10.50 | 11.15 | 103,836 | -0.34(-2.96%) |
Jan 24, 2014 | 11.14 | 12.01 | 11.14 | 11.49 | 42,413 | +0.34(+3.05%) |
Jan 23, 2014 | 10.49 | 12.00 | 10.49 | 11.15 | 64,590 | +0.66(+6.29%) |
Jan 22, 2014 | 11.20 | 11.20 | 10.40 | 10.49 | 41,831 | -0.65(-5.83%) |
Jan 21, 2014 | 11.32 | 11.70 | 11.13 | 11.14 | 22,444 | -0.14(-1.24%) |
Jan 17, 2014 | 11.49 | 11.28 | 11.28 | 11.28 | 8,100 | -0.19(-1.66%) |
Jan 16, 2014 | 11.41 | 11.49 | 11.31 | 11.47 | 6,367 | -0.06(-0.52%) |
Jan 15, 2014 | 11.61 | 12.38 | 11.35 | 11.53 | 17,541 | -0.32(-2.70%) |
Jan 14, 2014 | 11.78 | 11.91 | 11.69 | 11.85 | 4,850 | +0.29(+2.51%) |
Jan 13, 2014 | 11.85 | 11.85 | 11.37 | 11.56 | 6,486 | -0.30(-2.53%) |
Jan 10, 2014 | 11.94 | 12.00 | 11.70 | 11.86 | 13,500 | -0.06(-0.50%) |
Jan 09, 2014 | 11.62 | 11.93 | 11.62 | 11.92 | 33,220 | +0.03(+0.25%) |
Jan 08, 2014 | 11.38 | 12.00 | 11.38 | 11.89 | 4,402 | +0.04(+0.34%) |
Jan 07, 2014 | 11.90 | 12.00 | 11.76 | 11.85 | 12,240 | -0.05(-0.42%) |
Jan 06, 2014 | 11.96 | 12.00 | 11.82 | 11.90 | 8,585 | +0.12(+1.02%) |
Jan 03, 2014 | 11.43 | 12.01 | 11.25 | 11.78 | 14,224 | +0.34(+2.97%) |
Jan 02, 2014 | 11.61 | 11.66 | 11.41 | 11.44 | 12,710 | -0.43(-3.62%) |
Dec 31, 2013 | 12.00 | 11.87 | 11.87 | 11.87 | 41,600 | +0.02(+0.17%) |
Dec 30, 2013 | 12.41 | 12.41 | 11.72 | 11.85 | 6,310 | -0.21(-1.74%) |
Dec 27, 2013 | 12.09 | 12.09 | 12.00 | 12.06 | 5,154 | +0.01(+0.08%) |
Dec 26, 2013 | 12.57 | 12.71 | 11.83 | 12.05 | 5,191 | -0.02(-0.17%) |
Dec 24, 2013 | 11.92 | 12.07 | 11.76 | 12.07 | 2,844 | +0.16(+1.34%) |
Dec 23, 2013 | 11.88 | 13.30 | 11.56 | 11.91 | 23,939 | +0.20(+1.71%) |
Dec 20, 2013 | 11.82 | 12.19 | 11.60 | 11.71 | 120,827 | -0.06(-0.51%) |
Dec 19, 2013 | 12.00 | 12.00 | 11.55 | 11.77 | 10,641 | -0.21(-1.75%) |
Dec 18, 2013 | 11.99 | 12.05 | 11.82 | 11.98 | 40,249 | +0.06(+0.50%) |
Dec 17, 2013 | 12.76 | 12.76 | 11.92 | 11.92 | 18,432 | -0.01(-0.08%) |
Dec 16, 2013 | 11.32 | 12.05 | 11.32 | 11.93 | 63,936 | +0.57(+5.02%) |
Dec 13, 2013 | 11.30 | 11.54 | 11.30 | 11.36 | 10,106 | +0.10(+0.89%) |
Dec 12, 2013 | 11.52 | 11.52 | 11.25 | 11.26 | 22,785 | -0.02(-0.18%) |
Dec 11, 2013 | 11.44 | 11.45 | 11.27 | 11.28 | 27,331 | +0.14(+1.26%) |
Dec 10, 2013 | 11.25 | 11.39 | 11.14 | 11.14 | 26,489 | -0.13(-1.15%) |
Dec 09, 2013 | 11.25 | 11.30 | 11.01 | 11.27 | 78,587 | +0.17(+1.53%) |
Dec 06, 2013 | 11.14 | 11.27 | 11.00 | 11.10 | 0 | +0.04(+0.36%) |
Dec 05, 2013 | 10.88 | 11.23 | 10.78 | 11.06 | 0 | +0.21(+1.94%) |
Dec 04, 2013 | 11.10 | 11.10 | 10.85 | 10.85 | 0 | -0.18(-1.63%) |
Dec 03, 2013 | 11.18 | 11.20 | 11.00 | 11.03 | 0 | -0.10(-0.90%) |
Dec 02, 2013 | 11.30 | 11.30 | 10.93 | 11.13 | 0 | -0.02(-0.18%) |
Nov 29, 2013 | 11.19 | 11.22 | 11.05 | 11.15 | 0 | +0.05(+0.45%) |
Nov 27, 2013 | 11.07 | 11.21 | 11.01 | 11.10 | 0 | +0.07(+0.63%) |
Nov 26, 2013 | 10.64 | 11.05 | 10.64 | 11.03 | 0 | +0.23(+2.13%) |
Nov 25, 2013 | 10.82 | 10.89 | 10.62 | 10.80 | 0 | +0.14(+1.31%) |
Nov 22, 2013 | 10.62 | 10.82 | 10.60 | 10.66 | 0 | +0.08(+0.76%) |
Nov 21, 2013 | 10.53 | 10.65 | 10.53 | 10.58 | 4,667 | +0.06(+0.57%) |
Nov 20, 2013 | 10.69 | 10.78 | 10.51 | 10.52 | 0 | -0.08(-0.75%) |
Nov 19, 2013 | 10.63 | 10.70 | 10.50 | 10.60 | 118,583 | -0.03(-0.28%) |
Nov 18, 2013 | 10.55 | 11.01 | 10.55 | 10.63 | 0 | +0.12(+1.14%) |
Nov 15, 2013 | 10.25 | 10.51 | 10.01 | 10.51 | 0 | +0.05(+0.48%) |
Nov 14, 2013 | 9.750 | 10.46 | 9.710 | 10.46 | 0 | +0.60(+6.09%) |
Nov 12, 2013 | 9.730 | 9.930 | 9.500 | 9.860 | 0 | +0.14(+1.44%) |
Nov 11, 2013 | 9.670 | 9.920 | 8.670 | 9.720 | 0 | +0.08(+0.83%) |
Nov 08, 2013 | 9.140 | 9.710 | 9.140 | 9.640 | 0 | +0.49(+5.36%) |
Nov 07, 2013 | 9.420 | 9.730 | 9.140 | 9.150 | 12,281 | -0.22(-2.35%) |
Nov 06, 2013 | 9.710 | 9.790 | 8.980 | 9.370 | 65,972 | -0.24(-2.50%) |
Nov 05, 2013 | 9.980 | 10.20 | 9.560 | 9.610 | 0 | -0.46(-4.57%) |
Nov 04, 2013 | 10.09 | 10.11 | 8.965 | 10.07 | 1,328,876 | +0.03(+0.30%) |