Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.68 | 10.92 | 10.65 | 10.86 | 3,564,144 | +0.07(+0.70%) |
Jan 30, 2014 | 10.77 | 10.82 | 10.74 | 10.79 | 3,557,642 | +0.06(+0.60%) |
Jan 29, 2014 | 10.78 | 10.81 | 10.71 | 10.72 | 5,052,212 | -0.08(-0.77%) |
Jan 28, 2014 | 10.81 | 10.84 | 10.76 | 10.81 | 3,283,337 | -0.06(-0.60%) |
Jan 27, 2014 | 10.89 | 10.98 | 10.85 | 10.87 | 5,074,726 | -0.02(-0.14%) |
Jan 24, 2014 | 10.96 | 11.00 | 10.86 | 10.89 | 4,053,149 | -0.11(-1.03%) |
Jan 23, 2014 | 10.97 | 11.03 | 10.94 | 11.00 | 3,361,227 | -0.02(-0.21%) |
Jan 22, 2014 | 11.06 | 11.08 | 11.00 | 11.02 | 2,991,822 | +0.01(+0.09%) |
Jan 21, 2014 | 11.04 | 11.08 | 10.97 | 11.01 | 3,537,718 | -0.03(-0.23%) |
Jan 17, 2014 | 11.04 | 11.04 | 11.04 | 11.04 | 2,322,889 | -0.03(-0.23%) |
Jan 16, 2014 | 10.99 | 11.07 | 10.94 | 11.06 | 2,597,986 | +0.10(+0.94%) |
Jan 15, 2014 | 11.00 | 11.04 | 10.93 | 10.96 | 2,880,784 | -0.04(-0.38%) |
Jan 14, 2014 | 11.13 | 11.13 | 10.96 | 11.00 | 3,258,794 | -0.13(-1.16%) |
Jan 13, 2014 | 11.19 | 11.22 | 11.07 | 11.13 | 4,711,259 | -0.08(-0.67%) |
Jan 10, 2014 | 11.22 | 11.27 | 11.13 | 11.21 | 5,036,556 | -0.03(-0.30%) |
Jan 09, 2014 | 11.13 | 11.37 | 11.05 | 11.24 | 12,841,336 | +0.08(+0.70%) |
Jan 08, 2014 | 11.06 | 11.20 | 10.99 | 11.16 | 7,294,420 | +0.07(+0.65%) |
Jan 07, 2014 | 11.05 | 11.22 | 11.05 | 11.09 | 5,651,617 | +0.00(+0.00%) |
Jan 06, 2014 | 11.18 | 11.18 | 11.03 | 11.09 | 2,442,365 | -0.11(-1.02%) |
Jan 03, 2014 | 11.22 | 11.25 | 11.17 | 11.20 | 2,570,277 | +0.01(+0.09%) |
Jan 02, 2014 | 11.27 | 11.32 | 11.16 | 11.19 | 2,423,478 | -0.11(-0.94%) |
Dec 31, 2013 | 11.23 | 11.30 | 11.30 | 11.30 | 2,070,846 | +0.08(+0.67%) |
Dec 30, 2013 | 11.14 | 11.22 | 11.11 | 11.22 | 2,266,318 | +0.10(+0.88%) |
Dec 27, 2013 | 11.19 | 11.25 | 11.11 | 11.13 | 3,829,798 | -0.12(-1.10%) |
Dec 26, 2013 | 11.22 | 11.27 | 11.19 | 11.25 | 1,749,117 | +0.08(+0.74%) |
Dec 24, 2013 | 11.17 | 11.19 | 11.14 | 11.17 | 1,700,823 | +0.08(+0.68%) |
Dec 23, 2013 | 11.10 | 11.17 | 11.03 | 11.09 | 2,963,436 | +0.08(+0.70%) |
Dec 20, 2013 | 11.01 | 11.09 | 10.97 | 11.01 | 3,723,368 | +0.02(+0.19%) |
Dec 19, 2013 | 10.85 | 11.03 | 10.77 | 10.99 | 2,703,821 | +0.13(+1.17%) |
Dec 18, 2013 | 10.70 | 10.92 | 10.70 | 10.87 | 4,387,941 | +0.14(+1.28%) |
Dec 17, 2013 | 10.74 | 10.77 | 10.68 | 10.73 | 2,680,948 | -0.04(-0.34%) |
Dec 16, 2013 | 10.73 | 10.80 | 10.70 | 10.77 | 5,114,453 | +0.06(+0.58%) |
Dec 13, 2013 | 10.65 | 10.74 | 10.55 | 10.70 | 3,956,805 | +0.05(+0.49%) |
Dec 12, 2013 | 10.55 | 10.67 | 10.52 | 10.65 | 3,372,255 | +0.06(+0.54%) |
Dec 11, 2013 | 10.70 | 10.70 | 10.55 | 10.60 | 4,063,181 | -0.10(-0.94%) |
Dec 10, 2013 | 10.65 | 10.74 | 10.64 | 10.70 | 2,785,526 | -0.00(-0.02%) |
Dec 09, 2013 | 10.70 | 10.73 | 10.56 | 10.70 | 3,764,023 | +0.01(+0.05%) |
Dec 06, 2013 | 10.54 | 10.70 | 10.51 | 10.69 | 3,984,456 | +0.09(+0.88%) |
Dec 05, 2013 | 10.50 | 10.61 | 10.41 | 10.60 | 6,817,824 | +0.12(+1.19%) |
Dec 04, 2013 | 10.54 | 10.54 | 10.34 | 10.48 | 5,948,594 | -0.12(-1.10%) |
Dec 03, 2013 | 10.58 | 10.65 | 10.55 | 10.59 | 5,179,980 | -0.05(-0.44%) |
Dec 02, 2013 | 10.61 | 10.65 | 10.53 | 10.64 | 3,500,646 | -0.05(-0.51%) |
Nov 29, 2013 | 10.62 | 10.77 | 10.61 | 10.69 | 1,031,913 | +0.02(+0.22%) |
Nov 27, 2013 | 10.96 | 10.98 | 10.67 | 10.67 | 3,945,614 | -0.34(-3.10%) |
Nov 26, 2013 | 11.01 | 11.07 | 10.96 | 11.01 | 2,510,475 | +0.03(+0.26%) |
Nov 25, 2013 | 10.85 | 11.00 | 10.82 | 10.98 | 1,753,547 | +0.08(+0.74%) |
Nov 22, 2013 | 10.84 | 10.93 | 10.77 | 10.90 | 1,591,691 | +0.06(+0.57%) |
Nov 21, 2013 | 10.88 | 10.91 | 10.81 | 10.84 | 2,321,841 | -0.04(-0.40%) |
Nov 20, 2013 | 10.89 | 10.91 | 10.81 | 10.89 | 4,302,803 | -0.02(-0.14%) |
Nov 19, 2013 | 11.07 | 11.10 | 10.88 | 10.90 | 2,525,114 | -0.20(-1.82%) |
Nov 18, 2013 | 11.22 | 11.24 | 11.07 | 11.10 | 1,950,875 | -0.10(-0.92%) |
Nov 15, 2013 | 11.16 | 11.21 | 11.11 | 11.21 | 1,746,608 | +0.05(+0.46%) |
Nov 14, 2013 | 11.12 | 11.18 | 11.03 | 11.15 | 2,853,763 | +0.00(+0.00%) |
Nov 13, 2013 | 11.23 | 11.25 | 11.12 | 11.15 | 1,906,841 | +0.03(+0.27%) |
Nov 12, 2013 | 11.13 | 11.16 | 11.09 | 11.12 | 1,574,704 | -0.02(-0.14%) |
Nov 11, 2013 | 11.16 | 11.19 | 11.11 | 11.14 | 1,270,044 | -0.02(-0.18%) |
Nov 08, 2013 | 11.20 | 11.22 | 11.07 | 11.16 | 2,429,283 | -0.12(-1.06%) |
Nov 07, 2013 | 11.42 | 11.42 | 11.26 | 11.28 | 3,206,825 | -0.11(-0.96%) |
Nov 06, 2013 | 11.11 | 11.40 | 11.11 | 11.39 | 4,661,848 | +0.28(+2.50%) |
Nov 05, 2013 | 11.07 | 11.11 | 11.01 | 11.11 | 5,707,268 | -0.02(-0.18%) |
Nov 04, 2013 | 11.06 | 11.14 | 11.02 | 11.13 | 3,627,008 | +0.05(+0.46%) |