Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.09 | 10.18 | 10.000 | 10.11 | 5,104,733 | -0.10(-0.95%) |
Jan 30, 2014 | 9.970 | 10.24 | 9.918 | 10.21 | 6,473,736 | +0.30(+3.02%) |
Jan 29, 2014 | 10.07 | 10.09 | 9.910 | 9.910 | 7,594,746 | -0.19(-1.85%) |
Jan 28, 2014 | 9.888 | 10.17 | 9.865 | 10.10 | 15,137,983 | +0.28(+2.82%) |
Jan 27, 2014 | 9.581 | 9.992 | 9.409 | 9.821 | 16,055,045 | +0.28(+2.90%) |
Jan 24, 2014 | 9.873 | 9.910 | 9.537 | 9.544 | 12,869,137 | -0.31(-3.18%) |
Jan 23, 2014 | 9.903 | 9.955 | 9.566 | 9.858 | 36,986,212 | -0.84(-7.83%) |
Jan 22, 2014 | 10.91 | 10.97 | 10.63 | 10.70 | 7,663,785 | -0.23(-2.12%) |
Jan 21, 2014 | 10.99 | 11.07 | 10.88 | 10.93 | 4,197,148 | +0.04(+0.34%) |
Jan 17, 2014 | 10.77 | 10.89 | 10.89 | 10.89 | 7,067,915 | +0.12(+1.11%) |
Jan 16, 2014 | 11.11 | 11.16 | 10.67 | 10.77 | 12,512,218 | -0.40(-3.55%) |
Jan 15, 2014 | 11.03 | 11.34 | 11.06 | 11.17 | 6,357,120 | +0.13(+1.22%) |
Jan 14, 2014 | 11.09 | 11.19 | 10.99 | 11.03 | 3,480,758 | +0.02(+0.14%) |
Jan 13, 2014 | 11.51 | 11.51 | 10.94 | 11.02 | 7,148,506 | -0.57(-4.90%) |
Jan 10, 2014 | 11.60 | 11.73 | 11.49 | 11.58 | 7,127,760 | +0.13(+1.11%) |
Jan 09, 2014 | 11.16 | 11.63 | 11.13 | 11.46 | 9,634,910 | +0.22(+2.00%) |
Jan 08, 2014 | 11.17 | 11.28 | 11.06 | 11.23 | 5,206,276 | +0.04(+0.40%) |
Jan 07, 2014 | 11.28 | 11.40 | 11.10 | 11.19 | 5,250,292 | -0.06(-0.53%) |
Jan 06, 2014 | 11.20 | 11.43 | 11.20 | 11.25 | 6,822,917 | +0.05(+0.47%) |
Jan 03, 2014 | 11.04 | 11.20 | 11.02 | 11.20 | 4,872,436 | +0.19(+1.70%) |
Jan 02, 2014 | 11.03 | 11.19 | 10.89 | 11.01 | 10,412,213 | +0.25(+2.29%) |
Dec 31, 2013 | 10.89 | 10.76 | 10.76 | 10.76 | 3,764,363 | -0.13(-1.17%) |
Dec 30, 2013 | 10.82 | 11.00 | 10.75 | 10.89 | 4,501,736 | +0.10(+0.97%) |
Dec 27, 2013 | 10.89 | 10.95 | 10.78 | 10.78 | 2,936,132 | -0.10(-0.96%) |
Dec 26, 2013 | 10.90 | 11.00 | 10.85 | 10.89 | 2,837,514 | +0.00(+0.00%) |
Dec 24, 2013 | 10.85 | 10.96 | 10.82 | 10.89 | 2,557,766 | +0.07(+0.62%) |
Dec 23, 2013 | 10.81 | 10.90 | 10.75 | 10.82 | 5,195,748 | +0.07(+0.70%) |
Dec 20, 2013 | 10.62 | 10.81 | 10.60 | 10.75 | 7,568,942 | +0.16(+1.55%) |
Dec 19, 2013 | 10.61 | 10.68 | 10.52 | 10.58 | 3,357,111 | -0.05(-0.49%) |
Dec 18, 2013 | 10.53 | 10.67 | 10.43 | 10.64 | 5,342,517 | +0.11(+1.03%) |
Dec 17, 2013 | 10.55 | 10.58 | 10.45 | 10.53 | 3,724,397 | -0.01(-0.07%) |
Dec 16, 2013 | 10.52 | 10.56 | 10.45 | 10.53 | 4,370,601 | +0.04(+0.35%) |
Dec 13, 2013 | 10.50 | 10.70 | 10.45 | 10.50 | 9,179,810 | +0.02(+0.21%) |
Dec 12, 2013 | 10.56 | 10.62 | 10.45 | 10.47 | 4,483,145 | -0.15(-1.39%) |
Dec 11, 2013 | 10.70 | 10.78 | 10.61 | 10.62 | 6,921,579 | -0.04(-0.35%) |
Dec 10, 2013 | 10.95 | 10.96 | 10.61 | 10.66 | 9,062,017 | -0.33(-3.03%) |
Dec 09, 2013 | 11.01 | 11.07 | 10.86 | 10.99 | 6,060,220 | -0.01(-0.07%) |
Dec 06, 2013 | 11.82 | 11.98 | 10.85 | 11.00 | 22,034,980 | -1.15(-9.45%) |
Dec 05, 2013 | 11.88 | 12.22 | 11.73 | 12.15 | 9,333,853 | +0.20(+1.67%) |
Dec 04, 2013 | 12.16 | 12.21 | 11.89 | 11.95 | 6,785,199 | -0.29(-2.36%) |
Dec 03, 2013 | 12.08 | 12.36 | 12.06 | 12.24 | 6,209,715 | +0.18(+1.47%) |
Dec 02, 2013 | 12.29 | 12.56 | 12.04 | 12.06 | 8,279,179 | +0.01(+0.06%) |
Nov 29, 2013 | 11.92 | 12.14 | 11.88 | 12.05 | 2,317,072 | +0.13(+1.06%) |
Nov 27, 2013 | 11.90 | 11.99 | 11.82 | 11.93 | 3,152,468 | +0.06(+0.50%) |
Nov 26, 2013 | 11.99 | 12.04 | 11.86 | 11.87 | 2,472,614 | -0.08(-0.68%) |
Nov 25, 2013 | 11.92 | 12.01 | 11.86 | 11.95 | 3,346,503 | +0.10(+0.81%) |
Nov 22, 2013 | 12.02 | 12.02 | 11.73 | 11.85 | 3,903,842 | -0.17(-1.42%) |
Nov 21, 2013 | 11.85 | 12.05 | 11.80 | 12.02 | 3,434,338 | +0.17(+1.44%) |
Nov 20, 2013 | 11.84 | 11.99 | 11.79 | 11.85 | 3,053,720 | +0.07(+0.63%) |
Nov 19, 2013 | 11.73 | 11.90 | 11.64 | 11.78 | 3,806,782 | +0.00(+0.00%) |
Nov 18, 2013 | 11.74 | 11.90 | 11.70 | 11.78 | 4,008,988 | +0.09(+0.76%) |
Nov 15, 2013 | 11.76 | 11.80 | 11.55 | 11.69 | 6,867,206 | -0.10(-0.82%) |
Nov 14, 2013 | 11.90 | 11.96 | 11.78 | 11.79 | 6,665,884 | -0.12(-1.00%) |
Nov 13, 2013 | 11.91 | 12.03 | 11.84 | 11.90 | 5,975,867 | +0.03(+0.25%) |
Nov 12, 2013 | 11.79 | 11.98 | 11.79 | 11.88 | 5,199,641 | +0.01(+0.12%) |
Nov 11, 2013 | 12.15 | 12.22 | 11.82 | 11.86 | 6,106,947 | -0.15(-1.23%) |
Nov 08, 2013 | 11.42 | 12.04 | 11.42 | 12.01 | 10,782,747 | +0.71(+6.30%) |
Nov 07, 2013 | 11.91 | 11.98 | 11.19 | 11.30 | 19,543,536 | +0.44(+4.09%) |
Nov 06, 2013 | 11.10 | 11.13 | 10.82 | 10.85 | 11,362,573 | -0.44(-3.93%) |
Nov 05, 2013 | 11.27 | 11.40 | 11.11 | 11.30 | 4,614,284 | -0.01(-0.13%) |
Nov 04, 2013 | 11.19 | 11.40 | 11.19 | 11.31 | 4,717,070 | +0.10(+0.93%) |