Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.75 | 11.00 | 10.75 | 10.82 | 57,411 | -0.15(-1.37%) |
Jan 30, 2014 | 11.00 | 11.41 | 10.92 | 10.97 | 39,239 | +0.10(+0.92%) |
Jan 29, 2014 | 10.90 | 11.03 | 10.83 | 10.87 | 25,102 | -0.12(-1.09%) |
Jan 28, 2014 | 10.90 | 11.00 | 10.90 | 10.99 | 46,625 | +0.15(+1.38%) |
Jan 27, 2014 | 11.04 | 11.14 | 10.82 | 10.84 | 115,056 | -0.27(-2.43%) |
Jan 24, 2014 | 11.41 | 11.44 | 10.99 | 11.11 | 27,398 | -0.41(-3.56%) |
Jan 23, 2014 | 11.11 | 11.64 | 11.11 | 11.52 | 58,330 | +0.35(+3.13%) |
Jan 22, 2014 | 11.27 | 11.27 | 11.14 | 11.17 | 6,587 | -0.10(-0.89%) |
Jan 21, 2014 | 11.33 | 11.33 | 11.00 | 11.27 | 22,116 | +0.00(+0.00%) |
Jan 17, 2014 | 11.42 | 11.27 | 11.27 | 11.27 | 11,900 | -0.19(-1.66%) |
Jan 16, 2014 | 11.50 | 11.56 | 11.42 | 11.46 | 11,300 | -0.17(-1.46%) |
Jan 15, 2014 | 11.47 | 11.74 | 11.40 | 11.63 | 31,734 | +0.16(+1.39%) |
Jan 14, 2014 | 11.12 | 11.53 | 11.03 | 11.47 | 24,993 | +0.36(+3.24%) |
Jan 13, 2014 | 11.25 | 11.25 | 11.01 | 11.11 | 41,512 | -0.13(-1.16%) |
Jan 10, 2014 | 11.36 | 11.37 | 11.21 | 11.24 | 11,647 | -0.10(-0.88%) |
Jan 09, 2014 | 11.10 | 11.50 | 11.02 | 11.34 | 28,088 | +0.30(+2.72%) |
Jan 08, 2014 | 11.12 | 11.13 | 11.01 | 11.04 | 32,728 | -0.06(-0.54%) |
Jan 07, 2014 | 11.12 | 11.25 | 11.05 | 11.10 | 35,176 | +0.06(+0.54%) |
Jan 06, 2014 | 11.56 | 11.56 | 11.03 | 11.04 | 28,306 | -0.44(-3.83%) |
Jan 03, 2014 | 11.28 | 11.55 | 11.28 | 11.48 | 64,173 | +0.20(+1.77%) |
Jan 02, 2014 | 11.63 | 11.70 | 11.11 | 11.28 | 49,285 | -0.45(-3.84%) |
Dec 31, 2013 | 11.73 | 11.73 | 11.73 | 11.73 | 35,300 | -0.01(-0.09%) |
Dec 30, 2013 | 12.10 | 12.13 | 11.70 | 11.74 | 33,429 | -0.33(-2.73%) |
Dec 27, 2013 | 12.06 | 12.15 | 11.92 | 12.07 | 14,989 | +0.09(+0.71%) |
Dec 26, 2013 | 12.02 | 12.10 | 11.80 | 11.98 | 36,518 | -0.02(-0.13%) |
Dec 24, 2013 | 11.91 | 12.13 | 11.84 | 12.00 | 9,418 | +0.21(+1.78%) |
Dec 23, 2013 | 11.85 | 11.91 | 11.59 | 11.79 | 48,447 | -0.06(-0.51%) |
Dec 20, 2013 | 11.17 | 11.90 | 11.17 | 11.85 | 130,762 | +0.72(+6.47%) |
Dec 19, 2013 | 11.15 | 11.28 | 11.03 | 11.13 | 27,776 | -0.07(-0.62%) |
Dec 18, 2013 | 11.00 | 11.24 | 10.93 | 11.20 | 102,754 | +0.25(+2.28%) |
Dec 17, 2013 | 11.44 | 11.44 | 10.95 | 10.95 | 27,348 | -0.53(-4.62%) |
Dec 16, 2013 | 11.26 | 11.55 | 11.26 | 11.48 | 17,587 | +0.22(+1.95%) |
Dec 13, 2013 | 11.49 | 11.56 | 11.22 | 11.26 | 28,026 | -0.17(-1.49%) |
Dec 12, 2013 | 11.48 | 11.67 | 11.30 | 11.43 | 24,571 | -0.08(-0.70%) |
Dec 11, 2013 | 12.14 | 12.17 | 11.33 | 11.51 | 67,342 | -0.58(-4.80%) |
Dec 10, 2013 | 11.60 | 12.25 | 11.60 | 12.09 | 68,111 | +0.38(+3.25%) |
Dec 09, 2013 | 11.95 | 11.97 | 11.50 | 11.71 | 26,035 | -0.27(-2.25%) |
Dec 06, 2013 | 11.71 | 12.10 | 11.69 | 11.98 | 0 | +0.39(+3.36%) |
Dec 05, 2013 | 11.90 | 11.90 | 11.47 | 11.59 | 0 | -0.34(-2.85%) |
Dec 04, 2013 | 12.02 | 12.37 | 11.76 | 11.93 | 0 | -0.15(-1.24%) |
Dec 03, 2013 | 11.88 | 12.12 | 11.84 | 12.08 | 0 | +0.15(+1.26%) |
Dec 02, 2013 | 12.09 | 12.17 | 11.79 | 11.93 | 25,358 | -0.24(-1.97%) |
Nov 29, 2013 | 12.09 | 12.20 | 11.80 | 12.17 | 0 | +0.16(+1.33%) |
Nov 27, 2013 | 11.89 | 12.02 | 11.78 | 12.01 | 0 | +0.18(+1.52%) |
Nov 26, 2013 | 11.73 | 11.95 | 11.66 | 11.83 | 0 | +0.19(+1.63%) |
Nov 25, 2013 | 11.47 | 11.74 | 11.33 | 11.64 | 23,297 | +0.24(+2.11%) |
Nov 22, 2013 | 11.37 | 11.47 | 11.19 | 11.40 | 0 | +0.06(+0.53%) |
Nov 21, 2013 | 11.15 | 11.50 | 11.15 | 11.34 | 34,360 | +0.20(+1.80%) |
Nov 20, 2013 | 11.46 | 11.48 | 11.12 | 11.14 | 0 | -0.31(-2.71%) |
Nov 19, 2013 | 11.49 | 11.51 | 11.30 | 11.45 | 38,675 | -0.02(-0.17%) |
Nov 18, 2013 | 11.02 | 11.49 | 11.00 | 11.47 | 0 | +0.48(+4.37%) |
Nov 15, 2013 | 10.81 | 11.00 | 10.61 | 10.99 | 0 | +0.12(+1.10%) |
Nov 14, 2013 | 10.59 | 10.88 | 10.53 | 10.87 | 0 | +0.61(+5.95%) |
Nov 12, 2013 | 10.28 | 10.46 | 10.18 | 10.26 | 0 | +0.05(+0.49%) |
Nov 11, 2013 | 10.14 | 10.43 | 10.06 | 10.21 | 0 | +0.08(+0.79%) |
Nov 08, 2013 | 9.950 | 10.22 | 9.800 | 10.13 | 0 | +0.17(+1.71%) |
Nov 07, 2013 | 10.00 | 10.23 | 9.910 | 9.960 | 40,019 | +0.01(+0.10%) |
Nov 06, 2013 | 9.830 | 9.970 | 9.760 | 9.950 | 50,773 | +0.13(+1.32%) |
Nov 05, 2013 | 9.800 | 9.900 | 9.700 | 9.820 | 0 | +0.05(+0.51%) |
Nov 04, 2013 | 9.590 | 9.840 | 9.500 | 9.770 | 40,216 | +0.24(+2.52%) |