Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.50 | 10.60 | 10.42 | 10.60 | 0 | -0.06(-0.61%) |
Jan 30, 2014 | 10.63 | 10.71 | 10.55 | 10.66 | 7,948 | +0.07(+0.71%) |
Jan 29, 2014 | 10.67 | 10.70 | 10.56 | 10.59 | 3,310 | -0.10(-0.89%) |
Jan 28, 2014 | 10.71 | 10.73 | 10.67 | 10.69 | 19,439 | +0.06(+0.56%) |
Jan 27, 2014 | 10.65 | 10.69 | 10.56 | 10.62 | 4,208 | -0.07(-0.70%) |
Jan 24, 2014 | 10.92 | 10.92 | 10.62 | 10.70 | 0 | -0.34(-3.08%) |
Jan 23, 2014 | 10.99 | 11.05 | 10.95 | 11.04 | 23,447 | -0.08(-0.72%) |
Jan 22, 2014 | 11.06 | 11.12 | 11.00 | 11.12 | 7,191 | +0.10(+0.91%) |
Jan 21, 2014 | 10.99 | 11.02 | 10.85 | 11.02 | 39,622 | -0.06(-0.54%) |
Jan 17, 2014 | 11.08 | 11.08 | 11.08 | 0 | +0.35(+3.26%) | |
Jan 16, 2014 | 10.78 | 10.78 | 10.64 | 10.73 | 11,867 | +0.25(+2.39%) |
Jan 15, 2014 | 10.45 | 10.54 | 10.39 | 10.48 | 29,088 | +0.03(+0.29%) |
Jan 14, 2014 | 10.36 | 10.45 | 10.36 | 10.45 | 17,597 | +0.13(+1.26%) |
Jan 13, 2014 | 10.45 | 10.48 | 10.29 | 10.32 | 10,856 | -0.21(-1.99%) |
Jan 10, 2014 | 10.43 | 10.53 | 10.41 | 10.53 | 6,423 | +0.32(+3.13%) |
Jan 09, 2014 | 10.27 | 10.27 | 10.15 | 10.21 | 18,385 | -0.06(-0.58%) |
Jan 08, 2014 | 10.32 | 10.32 | 10.27 | 10.27 | 5,045 | +0.15(+1.48%) |
Jan 07, 2014 | 10.08 | 10.14 | 10.03 | 10.12 | 14,319 | +0.12(+1.20%) |
Jan 06, 2014 | 10.02 | 10.08 | 10.00 | 10.00 | 3,527 | -0.07(-0.70%) |
Jan 03, 2014 | 10.14 | 10.14 | 10.02 | 10.07 | 0 | -0.03(-0.30%) |
Jan 02, 2014 | 10.16 | 10.19 | 10.10 | 10.10 | 9,783 | -0.32(-3.07%) |
Dec 31, 2013 | 10.42 | 10.42 | 10.42 | 0 | -0.02(-0.19%) | |
Dec 30, 2013 | 10.44 | 10.50 | 10.41 | 10.44 | 11,526 | +0.02(+0.19%) |
Dec 27, 2013 | 10.46 | 10.47 | 10.35 | 10.42 | 0 | +0.24(+2.36%) |
Dec 26, 2013 | 10.11 | 10.18 | 10.11 | 10.18 | 6,718 | +0.02(+0.20%) |
Dec 24, 2013 | 10.15 | 10.17 | 10.02 | 10.16 | 0 | +0.01(+0.10%) |
Dec 23, 2013 | 9.960 | 10.15 | 9.960 | 10.15 | 2,980 | +0.16(+1.60%) |
Dec 20, 2013 | 10.04 | 10.04 | 9.930 | 9.990 | 12,571 | -0.11(-1.09%) |
Dec 19, 2013 | 9.950 | 10.10 | 9.950 | 10.10 | 6,811 | -0.07(-0.69%) |
Dec 18, 2013 | 10.00 | 10.17 | 10.00 | 10.17 | 24,692 | +0.08(+0.79%) |
Dec 17, 2013 | 9.980 | 10.09 | 9.960 | 10.09 | 12,936 | +0.16(+1.66%) |
Dec 16, 2013 | 10.00 | 10.03 | 9.880 | 9.925 | 26,357 | +0.17(+1.69%) |
Dec 13, 2013 | 9.894 | 9.894 | 9.750 | 9.760 | 15,957 | -0.07(-0.71%) |
Dec 12, 2013 | 9.800 | 9.830 | 9.650 | 9.830 | 24,693 | -0.08(-0.81%) |
Dec 11, 2013 | 10.00 | 10.03 | 9.910 | 9.910 | 6,894 | -0.10(-1.00%) |
Dec 10, 2013 | 10.07 | 10.11 | 10.00 | 10.01 | 3,636 | -0.04(-0.40%) |
Dec 09, 2013 | 10.06 | 10.09 | 10.03 | 10.05 | 9,296 | +0.05(+0.50%) |
Dec 06, 2013 | 10.01 | 10.02 | 9.960 | 10.00 | 14,526 | +0.05(+0.55%) |
Dec 05, 2013 | 10.07 | 10.07 | 9.910 | 9.945 | 18,242 | -0.06(-0.65%) |
Dec 04, 2013 | 9.910 | 10.01 | 9.870 | 10.01 | 37,778 | +0.04(+0.43%) |
Dec 03, 2013 | 10.00 | 10.00 | 9.920 | 9.967 | 11,201 | -0.13(-1.30%) |
Dec 02, 2013 | 10.13 | 10.22 | 10.00 | 10.10 | 73,550 | -0.00(-0.01%) |
Nov 29, 2013 | 10.23 | 10.23 | 10.10 | 10.10 | 10,293 | +0.09(+0.90%) |
Nov 27, 2013 | 10.00 | 10.02 | 9.950 | 10.01 | 43,732 | +0.19(+1.93%) |
Nov 26, 2013 | 9.900 | 9.900 | 9.790 | 9.820 | 25,797 | -0.30(-2.96%) |
Nov 25, 2013 | 10.12 | 10.14 | 10.00 | 10.12 | 15,133 | +0.01(+0.10%) |
Nov 22, 2013 | 10.07 | 10.15 | 10.05 | 10.11 | 12,044 | -0.04(-0.44%) |
Nov 21, 2013 | 10.19 | 10.24 | 10.06 | 10.15 | 22,013 | -0.04(-0.34%) |
Nov 20, 2013 | 10.29 | 10.29 | 10.14 | 10.19 | 13,735 | -0.08(-0.78%) |
Nov 19, 2013 | 10.45 | 10.45 | 10.25 | 10.27 | 26,222 | -0.18(-1.72%) |
Nov 18, 2013 | 10.56 | 10.59 | 10.45 | 10.45 | 17,046 | +0.01(+0.10%) |
Nov 15, 2013 | 10.60 | 10.60 | 10.37 | 10.44 | 15,118 | +0.04(+0.38%) |
Nov 14, 2013 | 10.45 | 10.46 | 10.29 | 10.40 | 35,352 | -0.05(-0.48%) |
Nov 12, 2013 | 10.44 | 10.53 | 10.43 | 10.45 | 198,309 | -0.14(-1.30%) |
Nov 11, 2013 | 10.51 | 10.59 | 10.50 | 10.59 | 222,628 | -0.01(-0.05%) |
Nov 08, 2013 | 10.45 | 10.62 | 10.40 | 10.59 | 30,888 | -0.01(-0.07%) |
Nov 07, 2013 | 10.88 | 10.88 | 10.50 | 10.60 | 21,032 | -0.25(-2.30%) |
Nov 06, 2013 | 11.02 | 11.04 | 10.81 | 10.85 | 379,031 | -0.14(-1.27%) |
Nov 05, 2013 | 10.92 | 10.99 | 10.92 | 10.99 | 22,041 | +0.24(+2.23%) |
Nov 04, 2013 | 10.62 | 10.75 | 10.62 | 10.75 | 8,820 | +0.15(+1.42%) |