Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.934 | 10.17 | 9.884 | 10.14 | 10,462,107 | +0.08(+0.79%) |
Jan 30, 2014 | 9.949 | 10.07 | 9.898 | 10.06 | 4,417,586 | +0.18(+1.83%) |
Jan 29, 2014 | 9.913 | 10.03 | 9.826 | 9.877 | 9,922,347 | -0.16(-1.57%) |
Jan 28, 2014 | 9.805 | 10.03 | 9.783 | 10.03 | 7,429,999 | +0.24(+2.42%) |
Jan 27, 2014 | 9.855 | 9.877 | 9.640 | 9.798 | 12,116,505 | -0.06(-0.58%) |
Jan 24, 2014 | 10.15 | 10.15 | 9.726 | 9.855 | 17,162,346 | -0.34(-3.31%) |
Jan 23, 2014 | 10.31 | 10.34 | 10.10 | 10.19 | 7,331,577 | -0.20(-1.93%) |
Jan 22, 2014 | 10.37 | 10.48 | 10.34 | 10.39 | 4,537,898 | +0.03(+0.28%) |
Jan 21, 2014 | 10.39 | 10.45 | 10.26 | 10.37 | 6,520,136 | +0.09(+0.91%) |
Jan 17, 2014 | 10.31 | 10.27 | 10.27 | 10.27 | 4,786,116 | -0.01(-0.07%) |
Jan 16, 2014 | 10.26 | 10.32 | 10.19 | 10.28 | 5,912,678 | +0.01(+0.07%) |
Jan 15, 2014 | 10.37 | 10.39 | 10.22 | 10.27 | 7,334,643 | -0.10(-0.97%) |
Jan 14, 2014 | 10.25 | 10.38 | 10.19 | 10.37 | 5,941,489 | +0.13(+1.26%) |
Jan 13, 2014 | 10.38 | 10.42 | 10.21 | 10.24 | 6,692,430 | -0.19(-1.86%) |
Jan 10, 2014 | 10.42 | 10.56 | 10.40 | 10.44 | 6,693,093 | +0.05(+0.48%) |
Jan 09, 2014 | 10.31 | 10.44 | 10.25 | 10.39 | 7,461,246 | +0.11(+1.12%) |
Jan 08, 2014 | 10.44 | 10.49 | 10.21 | 10.27 | 9,734,564 | -0.21(-1.99%) |
Jan 07, 2014 | 10.31 | 10.63 | 10.31 | 10.48 | 14,752,662 | +0.18(+1.74%) |
Jan 06, 2014 | 10.30 | 10.38 | 10.15 | 10.30 | 7,054,083 | +0.10(+0.99%) |
Jan 03, 2014 | 10.26 | 10.31 | 10.14 | 10.20 | 5,714,440 | -0.05(-0.49%) |
Jan 02, 2014 | 10.42 | 10.46 | 10.19 | 10.25 | 5,548,058 | -0.17(-1.65%) |
Dec 31, 2013 | 10.38 | 10.42 | 10.42 | 10.42 | 3,244,853 | +0.04(+0.35%) |
Dec 30, 2013 | 10.40 | 10.43 | 10.26 | 10.39 | 5,752,085 | +0.01(+0.07%) |
Dec 27, 2013 | 10.42 | 10.49 | 10.31 | 10.38 | 3,501,417 | -0.01(-0.07%) |
Dec 26, 2013 | 10.39 | 10.52 | 10.38 | 10.39 | 4,006,383 | -0.01(-0.07%) |
Dec 24, 2013 | 10.31 | 10.44 | 10.22 | 10.39 | 2,578,120 | +0.06(+0.56%) |
Dec 23, 2013 | 10.32 | 10.41 | 10.30 | 10.34 | 6,686,508 | +0.05(+0.49%) |
Dec 20, 2013 | 10.18 | 10.35 | 10.16 | 10.29 | 13,529,957 | +0.14(+1.42%) |
Dec 19, 2013 | 10.16 | 10.23 | 10.08 | 10.14 | 8,159,103 | -0.06(-0.63%) |
Dec 18, 2013 | 10.09 | 10.25 | 9.920 | 10.21 | 10,693,367 | +0.19(+1.94%) |
Dec 17, 2013 | 10.02 | 10.10 | 9.941 | 10.01 | 9,471,423 | -0.01(-0.14%) |
Dec 16, 2013 | 9.927 | 10.14 | 9.877 | 10.03 | 13,591,176 | +0.20(+2.05%) |
Dec 13, 2013 | 9.722 | 10.02 | 9.690 | 9.826 | 52,480,288 | -0.12(-1.23%) |
Dec 12, 2013 | 10.29 | 10.25 | 9.891 | 9.949 | 19,576,068 | -0.34(-3.28%) |
Dec 11, 2013 | 10.39 | 10.47 | 10.26 | 10.29 | 7,494,090 | -0.12(-1.17%) |
Dec 10, 2013 | 10.57 | 10.59 | 10.37 | 10.41 | 7,218,143 | -0.16(-1.50%) |
Dec 09, 2013 | 10.81 | 10.82 | 10.54 | 10.57 | 6,614,296 | -0.22(-2.06%) |
Dec 06, 2013 | 10.69 | 10.88 | 10.62 | 10.79 | 10,381,717 | +0.20(+1.90%) |
Dec 05, 2013 | 10.96 | 10.98 | 10.54 | 10.59 | 15,375,162 | -0.41(-3.72%) |
Dec 04, 2013 | 10.65 | 11.16 | 10.58 | 11.00 | 18,327,508 | +0.31(+2.89%) |
Dec 03, 2013 | 10.35 | 10.70 | 10.39 | 10.69 | 11,005,956 | +0.29(+2.83%) |
Dec 02, 2013 | 10.47 | 10.56 | 10.38 | 10.39 | 5,368,104 | -0.07(-0.69%) |
Nov 29, 2013 | 10.38 | 10.53 | 10.34 | 10.47 | 2,986,036 | +0.07(+0.69%) |
Nov 27, 2013 | 10.42 | 10.45 | 10.28 | 10.39 | 4,867,864 | +0.03(+0.28%) |
Nov 26, 2013 | 10.42 | 10.45 | 10.26 | 10.37 | 5,253,989 | -0.07(-0.69%) |
Nov 25, 2013 | 10.54 | 10.58 | 10.42 | 10.44 | 4,864,956 | -0.06(-0.62%) |
Nov 22, 2013 | 10.49 | 10.58 | 10.45 | 10.50 | 5,258,312 | -0.01(-0.07%) |
Nov 21, 2013 | 10.56 | 10.61 | 10.49 | 10.51 | 5,179,266 | +0.03(+0.27%) |
Nov 20, 2013 | 10.60 | 10.65 | 10.47 | 10.48 | 6,868,522 | -0.08(-0.75%) |
Nov 19, 2013 | 10.75 | 10.80 | 10.52 | 10.56 | 10,063,994 | -0.19(-1.74%) |
Nov 18, 2013 | 10.98 | 10.99 | 10.73 | 10.75 | 7,779,411 | -0.23(-2.09%) |
Nov 15, 2013 | 10.90 | 10.99 | 10.78 | 10.98 | 8,527,925 | +0.06(+0.53%) |
Nov 14, 2013 | 10.89 | 10.95 | 10.78 | 10.92 | 10,267,723 | +0.06(+0.60%) |
Nov 13, 2013 | 10.62 | 10.86 | 10.52 | 10.85 | 9,915,447 | +0.18(+1.68%) |
Nov 12, 2013 | 10.44 | 10.72 | 10.42 | 10.67 | 15,867,536 | +0.22(+2.06%) |
Nov 11, 2013 | 10.19 | 10.46 | 10.16 | 10.46 | 8,703,286 | +0.25(+2.46%) |
Nov 08, 2013 | 9.870 | 10.23 | 9.776 | 10.21 | 8,722,975 | +0.37(+3.72%) |
Nov 07, 2013 | 10.12 | 10.31 | 9.783 | 9.841 | 9,212,149 | -0.25(-2.49%) |
Nov 06, 2013 | 10.03 | 10.12 | 10.01 | 10.09 | 5,329,845 | +0.06(+0.64%) |
Nov 05, 2013 | 10.09 | 10.12 | 10.01 | 10.03 | 6,350,183 | -0.11(-1.13%) |
Nov 04, 2013 | 10.09 | 10.20 | 10.01 | 10.14 | 9,580,473 | +0.09(+0.93%) |