Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.22 | 10.35 | 10.22 | 10.34 | 100,950 | +0.12(+1.17%) |
Jan 30, 2014 | 10.25 | 10.27 | 10.22 | 10.22 | 50,180 | +0.01(+0.10%) |
Jan 29, 2014 | 10.19 | 10.22 | 10.18 | 10.21 | 45,874 | +0.01(+0.12%) |
Jan 28, 2014 | 10.15 | 10.22 | 10.15 | 10.20 | 59,600 | +0.04(+0.37%) |
Jan 27, 2014 | 10.21 | 10.25 | 10.16 | 10.16 | 83,828 | -0.07(-0.73%) |
Jan 24, 2014 | 10.28 | 10.28 | 10.19 | 10.24 | 80,620 | -0.04(-0.36%) |
Jan 23, 2014 | 10.22 | 10.28 | 10.21 | 10.28 | 114,227 | +0.07(+0.73%) |
Jan 22, 2014 | 10.16 | 10.20 | 10.16 | 10.20 | 56,651 | +0.05(+0.51%) |
Jan 21, 2014 | 10.19 | 10.21 | 10.15 | 10.15 | 59,233 | -0.04(-0.37%) |
Jan 17, 2014 | 10.21 | 10.19 | 10.19 | 10.19 | 129,893 | +0.06(+0.59%) |
Jan 16, 2014 | 10.07 | 10.15 | 10.07 | 10.13 | 68,068 | +0.04(+0.37%) |
Jan 15, 2014 | 10.08 | 10.11 | 10.08 | 10.09 | 57,690 | +0.01(+0.15%) |
Jan 14, 2014 | 10.09 | 10.11 | 10.08 | 10.08 | 48,779 | -0.04(-0.37%) |
Jan 13, 2014 | 10.16 | 10.17 | 10.09 | 10.11 | 101,189 | -0.04(-0.44%) |
Jan 10, 2014 | 10.06 | 10.16 | 10.04 | 10.16 | 125,640 | +0.13(+1.26%) |
Jan 09, 2014 | 10.01 | 10.05 | 10.01 | 10.03 | 103,708 | +0.00(+0.00%) |
Jan 08, 2014 | 10.02 | 10.04 | 9.979 | 10.03 | 60,754 | -0.01(-0.07%) |
Jan 07, 2014 | 10.22 | 10.22 | 10.00 | 10.04 | 83,723 | +0.06(+0.60%) |
Jan 06, 2014 | 9.926 | 10.02 | 9.919 | 9.979 | 91,088 | +0.07(+0.75%) |
Jan 03, 2014 | 9.852 | 9.911 | 9.815 | 9.904 | 71,106 | +0.04(+0.38%) |
Jan 02, 2014 | 9.807 | 9.874 | 9.762 | 9.867 | 146,212 | +0.01(+0.15%) |
Dec 31, 2013 | 9.859 | 9.852 | 9.852 | 9.852 | 160,354 | +0.01(+0.15%) |
Dec 30, 2013 | 9.859 | 9.897 | 9.807 | 9.837 | 130,799 | -0.05(-0.53%) |
Dec 27, 2013 | 10.02 | 10.02 | 9.874 | 9.889 | 153,184 | -0.16(-1.56%) |
Dec 26, 2013 | 10.05 | 10.07 | 9.993 | 10.05 | 121,493 | +0.02(+0.22%) |
Dec 24, 2013 | 10.05 | 10.05 | 9.971 | 10.02 | 132,078 | -0.01(-0.15%) |
Dec 23, 2013 | 9.949 | 10.05 | 9.949 | 10.04 | 293,152 | +0.12(+1.20%) |
Dec 20, 2013 | 9.837 | 9.934 | 9.837 | 9.919 | 191,562 | +0.06(+0.60%) |
Dec 19, 2013 | 9.725 | 9.867 | 9.680 | 9.859 | 171,971 | +0.18(+1.85%) |
Dec 18, 2013 | 9.598 | 9.688 | 9.584 | 9.680 | 187,838 | +0.11(+1.17%) |
Dec 17, 2013 | 9.442 | 9.598 | 9.442 | 9.569 | 214,056 | +0.13(+1.34%) |
Dec 16, 2013 | 9.390 | 9.449 | 9.382 | 9.442 | 155,813 | +0.03(+0.28%) |
Dec 13, 2013 | 9.457 | 9.457 | 9.382 | 9.416 | 120,967 | -0.03(-0.36%) |
Dec 12, 2013 | 9.412 | 9.464 | 9.412 | 9.449 | 154,157 | +0.00(+0.00%) |
Dec 11, 2013 | 9.502 | 9.502 | 9.405 | 9.449 | 221,364 | -0.11(-1.17%) |
Dec 10, 2013 | 9.546 | 9.561 | 9.546 | 9.561 | 57,490 | +0.01(+0.14%) |
Dec 09, 2013 | 9.576 | 9.598 | 9.546 | 9.548 | 101,557 | -0.05(-0.52%) |
Dec 06, 2013 | 9.621 | 9.621 | 9.569 | 9.598 | 85,201 | -0.02(-0.23%) |
Dec 05, 2013 | 9.621 | 9.651 | 9.613 | 9.621 | 117,945 | -0.01(-0.15%) |
Dec 04, 2013 | 9.621 | 9.636 | 9.576 | 9.636 | 93,507 | +0.02(+0.23%) |
Dec 03, 2013 | 9.628 | 9.651 | 9.591 | 9.613 | 114,978 | -0.04(-0.39%) |
Dec 02, 2013 | 9.688 | 9.725 | 9.643 | 9.651 | 101,378 | -0.07(-0.77%) |
Nov 29, 2013 | 9.666 | 9.725 | 9.658 | 9.725 | 49,559 | +0.04(+0.38%) |
Nov 27, 2013 | 9.680 | 9.703 | 9.651 | 9.688 | 94,880 | +0.01(+0.08%) |
Nov 26, 2013 | 9.695 | 9.710 | 9.673 | 9.680 | 134,398 | -0.01(-0.15%) |
Nov 25, 2013 | 9.725 | 9.785 | 9.695 | 9.695 | 69,985 | -0.04(-0.38%) |
Nov 22, 2013 | 9.733 | 9.889 | 9.733 | 9.733 | 103,762 | -0.04(-0.38%) |
Nov 21, 2013 | 9.837 | 9.844 | 9.755 | 9.770 | 152,296 | -0.07(-0.76%) |
Nov 20, 2013 | 9.911 | 9.934 | 9.844 | 9.844 | 111,339 | -0.10(-0.97%) |
Nov 19, 2013 | 9.956 | 9.971 | 9.911 | 9.941 | 56,412 | -0.04(-0.37%) |
Nov 18, 2013 | 9.956 | 10.00 | 9.956 | 9.979 | 87,505 | +0.00(+0.00%) |
Nov 15, 2013 | 9.964 | 10.00 | 9.964 | 9.979 | 59,727 | -0.01(-0.07%) |
Nov 14, 2013 | 10.05 | 10.05 | 9.971 | 9.986 | 89,061 | -0.15(-1.47%) |
Nov 12, 2013 | 10.24 | 10.24 | 10.09 | 10.13 | 120,539 | -0.11(-1.09%) |
Nov 11, 2013 | 10.17 | 10.42 | 10.16 | 10.25 | 108,074 | +0.05(+0.51%) |
Nov 08, 2013 | 10.22 | 10.22 | 10.13 | 10.19 | 94,189 | -0.09(-0.87%) |
Nov 07, 2013 | 10.31 | 10.31 | 10.22 | 10.28 | 73,920 | -0.04(-0.36%) |
Nov 06, 2013 | 10.36 | 10.36 | 10.28 | 10.32 | 26,476 | -0.02(-0.22%) |
Nov 05, 2013 | 10.37 | 10.37 | 10.31 | 10.34 | 40,401 | -0.04(-0.36%) |
Nov 04, 2013 | 10.42 | 10.43 | 10.34 | 10.38 | 77,002 | -0.02(-0.21%) |