Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.54 | 11.65 | 11.38 | 11.43 | 257,262 | -0.27(-2.27%) |
Jan 30, 2014 | 11.65 | 11.82 | 11.45 | 11.70 | 170,811 | +0.10(+0.91%) |
Jan 29, 2014 | 11.68 | 12.21 | 11.55 | 11.59 | 155,777 | -0.17(-1.43%) |
Jan 28, 2014 | 11.66 | 11.81 | 11.56 | 11.76 | 217,664 | +0.13(+1.08%) |
Jan 27, 2014 | 11.83 | 11.92 | 11.61 | 11.64 | 150,893 | -0.20(-1.71%) |
Jan 24, 2014 | 11.95 | 11.99 | 11.75 | 11.84 | 168,792 | -0.16(-1.34%) |
Jan 23, 2014 | 12.07 | 12.13 | 11.92 | 12.00 | 212,397 | -0.07(-0.58%) |
Jan 22, 2014 | 12.03 | 12.09 | 11.98 | 12.07 | 60,039 | +0.04(+0.35%) |
Jan 21, 2014 | 11.88 | 12.07 | 11.88 | 12.03 | 105,263 | +0.21(+1.78%) |
Jan 17, 2014 | 11.83 | 11.82 | 11.82 | 11.82 | 123,915 | +0.01(+0.06%) |
Jan 16, 2014 | 11.99 | 11.99 | 11.78 | 11.81 | 139,655 | -0.19(-1.57%) |
Jan 15, 2014 | 11.83 | 12.09 | 11.84 | 12.00 | 447,255 | +0.17(+1.42%) |
Jan 14, 2014 | 11.83 | 11.89 | 11.76 | 11.83 | 142,645 | +0.01(+0.06%) |
Jan 13, 2014 | 11.80 | 11.84 | 11.70 | 11.82 | 190,892 | +0.01(+0.12%) |
Jan 10, 2014 | 11.62 | 11.82 | 11.58 | 11.81 | 218,725 | +0.22(+1.87%) |
Jan 09, 2014 | 11.71 | 11.71 | 11.57 | 11.59 | 279,593 | -0.10(-0.90%) |
Jan 08, 2014 | 11.75 | 11.78 | 11.64 | 11.70 | 193,005 | -0.08(-0.71%) |
Jan 07, 2014 | 11.79 | 11.84 | 11.70 | 11.78 | 102,534 | +0.06(+0.54%) |
Jan 06, 2014 | 11.74 | 11.79 | 11.63 | 11.72 | 161,458 | +0.04(+0.30%) |
Jan 03, 2014 | 11.68 | 11.77 | 11.64 | 11.68 | 117,333 | +0.01(+0.12%) |
Jan 02, 2014 | 11.80 | 11.80 | 11.63 | 11.67 | 83,533 | -0.17(-1.42%) |
Dec 31, 2013 | 11.87 | 11.84 | 11.84 | 11.84 | 109,051 | -0.01(-0.12%) |
Dec 30, 2013 | 11.92 | 11.92 | 11.84 | 11.85 | 56,831 | -0.09(-0.76%) |
Dec 27, 2013 | 11.94 | 11.96 | 11.78 | 11.94 | 81,052 | +0.06(+0.47%) |
Dec 26, 2013 | 11.96 | 12.00 | 11.89 | 11.89 | 95,446 | -0.06(-0.53%) |
Dec 24, 2013 | 11.96 | 11.99 | 11.85 | 11.95 | 81,221 | +0.01(+0.12%) |
Dec 23, 2013 | 11.83 | 11.96 | 11.76 | 11.94 | 165,463 | +0.18(+1.55%) |
Dec 20, 2013 | 11.68 | 11.85 | 11.66 | 11.75 | 567,155 | +0.13(+1.08%) |
Dec 19, 2013 | 11.70 | 11.72 | 11.59 | 11.63 | 74,579 | -0.07(-0.60%) |
Dec 18, 2013 | 11.52 | 11.72 | 11.38 | 11.70 | 122,163 | +0.17(+1.46%) |
Dec 17, 2013 | 11.58 | 11.58 | 11.38 | 11.53 | 120,612 | -0.03(-0.30%) |
Dec 16, 2013 | 11.37 | 11.66 | 11.36 | 11.57 | 196,954 | +0.22(+1.91%) |
Dec 13, 2013 | 11.44 | 11.55 | 11.29 | 11.35 | 138,801 | -0.04(-0.37%) |
Dec 12, 2013 | 11.35 | 11.47 | 11.31 | 11.39 | 89,389 | +0.03(+0.25%) |
Dec 11, 2013 | 11.40 | 11.46 | 11.25 | 11.36 | 150,115 | +0.00(+0.00%) |
Dec 10, 2013 | 11.51 | 11.56 | 11.31 | 11.36 | 156,811 | -0.16(-1.37%) |
Dec 09, 2013 | 11.66 | 11.66 | 11.40 | 11.52 | 190,631 | -0.11(-0.93%) |
Dec 06, 2013 | 11.58 | 11.72 | 11.47 | 11.63 | 0 | +0.17(+1.53%) |
Dec 05, 2013 | 11.37 | 11.46 | 11.29 | 11.45 | 0 | +0.09(+0.80%) |
Dec 04, 2013 | 11.45 | 11.51 | 11.26 | 11.36 | 0 | -0.10(-0.86%) |
Dec 03, 2013 | 11.53 | 11.66 | 11.39 | 11.46 | 0 | -0.12(-1.03%) |
Dec 02, 2013 | 11.77 | 11.77 | 11.57 | 11.58 | 158,301 | -0.19(-1.61%) |
Nov 29, 2013 | 11.80 | 11.92 | 11.73 | 11.77 | 0 | +0.03(+0.24%) |
Nov 27, 2013 | 11.60 | 11.76 | 11.57 | 11.74 | 0 | +0.16(+1.39%) |
Nov 26, 2013 | 11.71 | 11.80 | 11.55 | 11.58 | 0 | -0.12(-1.02%) |
Nov 25, 2013 | 11.56 | 11.77 | 11.34 | 11.70 | 224,960 | +0.16(+1.39%) |
Nov 22, 2013 | 11.51 | 11.59 | 11.35 | 11.54 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 11.40 | 11.59 | 11.35 | 11.54 | 180,627 | +0.16(+1.42%) |
Nov 20, 2013 | 11.42 | 11.45 | 11.26 | 11.38 | 0 | +0.01(+0.12%) |
Nov 19, 2013 | 11.40 | 11.46 | 11.24 | 11.36 | 174,776 | +0.00(+0.00%) |
Nov 18, 2013 | 11.43 | 11.53 | 11.26 | 11.36 | 0 | -0.01(-0.06%) |
Nov 15, 2013 | 11.37 | 11.39 | 11.12 | 11.37 | 0 | -0.02(-0.18%) |
Nov 14, 2013 | 11.41 | 11.48 | 11.30 | 11.39 | 80,452 | -0.05(-0.43%) |
Nov 13, 2013 | 11.38 | 11.47 | 11.31 | 11.44 | 0 | +0.01(+0.06%) |
Nov 12, 2013 | 11.40 | 11.49 | 11.29 | 11.43 | 0 | -0.03(-0.24%) |
Nov 11, 2013 | 11.57 | 11.61 | 11.40 | 11.46 | 0 | -0.15(-1.33%) |
Nov 08, 2013 | 11.29 | 11.67 | 11.29 | 11.61 | 0 | +0.31(+2.79%) |
Nov 07, 2013 | 11.38 | 11.42 | 11.28 | 11.30 | 111,962 | -0.07(-0.61%) |
Nov 06, 2013 | 11.35 | 11.38 | 11.29 | 11.37 | 112,643 | +0.06(+0.49%) |
Nov 05, 2013 | 11.25 | 11.38 | 11.21 | 11.31 | 78,106 | -0.02(-0.18%) |
Nov 04, 2013 | 11.27 | 11.38 | 11.13 | 11.34 | 153,931 | +0.12(+1.11%) |