Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.22 | 11.70 | 11.16 | 11.66 | 99,597 | +0.36(+3.22%) |
Jan 30, 2014 | 11.34 | 11.53 | 10.93 | 11.30 | 188,758 | -0.02(-0.21%) |
Jan 29, 2014 | 11.31 | 11.42 | 11.14 | 11.32 | 19,665 | +0.00(+0.00%) |
Jan 28, 2014 | 11.14 | 11.44 | 11.14 | 11.32 | 47,545 | +0.22(+1.98%) |
Jan 27, 2014 | 11.27 | 11.30 | 10.80 | 11.10 | 46,818 | -0.20(-1.74%) |
Jan 24, 2014 | 11.59 | 11.60 | 11.14 | 11.30 | 101,970 | -0.31(-2.70%) |
Jan 23, 2014 | 11.67 | 11.69 | 11.46 | 11.61 | 81,520 | -0.07(-0.60%) |
Jan 22, 2014 | 11.58 | 11.82 | 11.55 | 11.68 | 23,125 | +0.15(+1.29%) |
Jan 21, 2014 | 11.79 | 11.79 | 11.45 | 11.53 | 51,420 | -0.04(-0.34%) |
Jan 17, 2014 | 11.50 | 11.57 | 11.57 | 11.57 | 74,309 | +0.12(+1.03%) |
Jan 16, 2014 | 11.48 | 11.54 | 11.39 | 11.45 | 47,412 | -0.02(-0.20%) |
Jan 15, 2014 | 11.18 | 11.49 | 11.16 | 11.48 | 55,534 | +0.35(+3.10%) |
Jan 14, 2014 | 11.18 | 11.22 | 10.93 | 11.13 | 126,027 | -0.06(-0.56%) |
Jan 13, 2014 | 11.33 | 11.36 | 11.18 | 11.20 | 43,541 | -0.13(-1.18%) |
Jan 10, 2014 | 11.34 | 11.48 | 11.18 | 11.33 | 70,293 | -0.03(-0.28%) |
Jan 09, 2014 | 11.77 | 11.77 | 11.29 | 11.36 | 73,734 | -0.21(-1.83%) |
Jan 08, 2014 | 11.69 | 11.83 | 11.53 | 11.57 | 53,616 | -0.08(-0.67%) |
Jan 07, 2014 | 11.73 | 11.84 | 11.27 | 11.65 | 148,750 | -0.07(-0.60%) |
Jan 06, 2014 | 12.00 | 12.02 | 11.61 | 11.72 | 176,339 | -0.05(-0.47%) |
Jan 03, 2014 | 11.92 | 12.05 | 11.67 | 11.78 | 78,081 | -0.12(-0.99%) |
Jan 02, 2014 | 12.09 | 12.09 | 11.85 | 11.89 | 122,778 | -0.31(-2.57%) |
Dec 31, 2013 | 11.89 | 12.21 | 12.21 | 12.21 | 59,779 | +0.31(+2.64%) |
Dec 30, 2013 | 12.14 | 12.14 | 11.49 | 11.89 | 111,303 | -0.13(-1.04%) |
Dec 27, 2013 | 12.12 | 12.43 | 11.98 | 12.02 | 67,695 | -0.01(-0.06%) |
Dec 26, 2013 | 11.53 | 12.17 | 11.49 | 12.03 | 99,561 | +0.46(+3.93%) |
Dec 24, 2013 | 11.49 | 11.57 | 11.31 | 11.57 | 41,748 | +0.02(+0.14%) |
Dec 23, 2013 | 11.18 | 11.56 | 11.05 | 11.56 | 97,552 | +0.35(+3.08%) |
Dec 20, 2013 | 11.27 | 11.27 | 10.94 | 11.21 | 93,339 | +0.03(+0.28%) |
Dec 19, 2013 | 10.80 | 11.36 | 10.80 | 11.18 | 119,061 | +0.32(+2.96%) |
Dec 18, 2013 | 10.32 | 11.02 | 10.32 | 10.86 | 169,795 | +0.54(+5.25%) |
Dec 17, 2013 | 10.24 | 10.37 | 10.18 | 10.32 | 75,159 | +0.08(+0.77%) |
Dec 16, 2013 | 10.35 | 10.36 | 10.13 | 10.24 | 41,942 | -0.10(-0.99%) |
Dec 13, 2013 | 10.32 | 10.37 | 10.12 | 10.34 | 21,784 | +0.14(+1.38%) |
Dec 12, 2013 | 10.29 | 10.59 | 10.13 | 10.20 | 53,486 | -0.04(-0.38%) |
Dec 11, 2013 | 10.02 | 10.43 | 9.964 | 10.24 | 258,846 | +0.26(+2.59%) |
Dec 10, 2013 | 9.697 | 10.01 | 9.595 | 9.980 | 193,594 | +0.20(+2.09%) |
Dec 09, 2013 | 9.799 | 10.01 | 9.532 | 9.776 | 170,176 | +0.03(+0.32%) |
Dec 06, 2013 | 9.838 | 9.885 | 9.689 | 9.744 | 29,616 | -0.02(-0.24%) |
Dec 05, 2013 | 9.901 | 9.948 | 9.626 | 9.768 | 61,817 | -0.05(-0.56%) |
Dec 04, 2013 | 9.626 | 9.862 | 9.603 | 9.823 | 53,180 | +0.10(+1.05%) |
Dec 03, 2013 | 9.493 | 10.07 | 9.493 | 9.721 | 923,341 | +0.14(+1.47%) |
Dec 02, 2013 | 9.909 | 10.03 | 9.540 | 9.579 | 76,043 | -0.46(-4.53%) |
Nov 29, 2013 | 9.909 | 10.08 | 9.909 | 10.03 | 7,153 | +0.13(+1.27%) |
Nov 27, 2013 | 9.956 | 10.14 | 9.807 | 9.909 | 263,075 | -0.03(-0.32%) |
Nov 26, 2013 | 9.932 | 10.25 | 9.846 | 9.940 | 29,048 | -0.06(-0.63%) |
Nov 25, 2013 | 10.03 | 10.03 | 9.846 | 10.00 | 30,076 | +0.01(+0.08%) |
Nov 22, 2013 | 10.03 | 10.04 | 9.752 | 9.995 | 40,213 | -0.06(-0.62%) |
Nov 21, 2013 | 10.23 | 10.33 | 9.980 | 10.06 | 68,563 | -0.11(-1.08%) |
Nov 20, 2013 | 10.25 | 10.30 | 9.901 | 10.17 | 72,600 | -0.11(-1.07%) |
Nov 19, 2013 | 10.25 | 10.37 | 10.25 | 10.28 | 40,811 | +0.02(+0.23%) |
Nov 18, 2013 | 10.39 | 10.39 | 10.25 | 10.25 | 60,759 | -0.05(-0.46%) |
Nov 15, 2013 | 10.19 | 10.40 | 10.19 | 10.30 | 27,246 | +0.10(+1.00%) |
Nov 14, 2013 | 10.32 | 10.38 | 10.10 | 10.20 | 68,972 | -0.27(-2.55%) |
Nov 12, 2013 | 10.43 | 10.47 | 10.33 | 10.47 | 52,711 | +0.07(+0.68%) |
Nov 11, 2013 | 10.58 | 10.58 | 10.03 | 10.40 | 83,856 | -0.08(-0.75%) |
Nov 08, 2013 | 10.25 | 10.48 | 9.885 | 10.47 | 177,836 | +0.15(+1.44%) |
Nov 07, 2013 | 10.40 | 10.49 | 10.28 | 10.32 | 81,141 | +0.03(+0.31%) |
Nov 06, 2013 | 10.32 | 10.43 | 10.28 | 10.29 | 67,087 | -0.01(-0.11%) |
Nov 05, 2013 | 10.39 | 10.41 | 10.27 | 10.30 | 38,114 | -0.07(-0.68%) |
Nov 04, 2013 | 10.28 | 10.47 | 10.19 | 10.37 | 48,818 | +0.09(+0.91%) |