Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.39 | 11.52 | 11.36 | 11.49 | 747,897 | +0.02(+0.14%) |
Jan 30, 2014 | 11.44 | 11.54 | 11.33 | 11.47 | 852,596 | +0.14(+1.27%) |
Jan 29, 2014 | 11.24 | 11.36 | 11.16 | 11.33 | 1,169,535 | -0.01(-0.11%) |
Jan 28, 2014 | 11.27 | 11.38 | 11.22 | 11.34 | 1,298,232 | +0.14(+1.21%) |
Jan 27, 2014 | 11.35 | 11.42 | 11.19 | 11.20 | 1,856,262 | -0.13(-1.16%) |
Jan 24, 2014 | 11.42 | 11.42 | 11.23 | 11.33 | 1,243,713 | -0.13(-1.11%) |
Jan 23, 2014 | 11.49 | 11.54 | 11.22 | 11.46 | 1,407,463 | +0.03(+0.29%) |
Jan 22, 2014 | 11.50 | 11.54 | 11.43 | 11.43 | 1,376,950 | -0.02(-0.21%) |
Jan 21, 2014 | 11.46 | 11.48 | 11.38 | 11.45 | 1,448,851 | +0.09(+0.83%) |
Jan 17, 2014 | 11.37 | 11.36 | 11.36 | 11.36 | 1,767,952 | -0.07(-0.61%) |
Jan 16, 2014 | 11.32 | 11.45 | 11.27 | 11.43 | 1,467,827 | +0.09(+0.79%) |
Jan 15, 2014 | 11.22 | 11.39 | 11.20 | 11.34 | 1,830,183 | +0.13(+1.13%) |
Jan 14, 2014 | 11.18 | 11.27 | 11.18 | 11.21 | 1,071,647 | +0.04(+0.37%) |
Jan 13, 2014 | 11.21 | 11.24 | 11.15 | 11.17 | 834,748 | -0.01(-0.11%) |
Jan 10, 2014 | 11.21 | 11.26 | 11.15 | 11.18 | 1,531,190 | +0.01(+0.07%) |
Jan 09, 2014 | 11.22 | 11.23 | 11.06 | 11.18 | 9,647,498 | -0.06(-0.55%) |
Jan 08, 2014 | 11.28 | 11.32 | 11.15 | 11.24 | 269,624 | -0.02(-0.18%) |
Jan 07, 2014 | 11.21 | 11.26 | 11.15 | 11.26 | 568,475 | +0.03(+0.29%) |
Jan 06, 2014 | 11.11 | 11.22 | 11.05 | 11.22 | 724,621 | +0.12(+1.07%) |
Jan 03, 2014 | 11.13 | 11.16 | 11.06 | 11.11 | 263,805 | +0.02(+0.22%) |
Jan 02, 2014 | 11.38 | 11.38 | 11.03 | 11.08 | 558,972 | -0.02(-0.22%) |
Dec 31, 2013 | 11.09 | 11.11 | 11.11 | 11.11 | 278,494 | -0.00(-0.04%) |
Dec 30, 2013 | 11.13 | 11.21 | 11.08 | 11.11 | 307,211 | -0.04(-0.40%) |
Dec 27, 2013 | 11.02 | 11.20 | 10.97 | 11.15 | 663,137 | +0.20(+1.83%) |
Dec 26, 2013 | 10.99 | 11.03 | 10.87 | 10.95 | 394,769 | -0.03(-0.29%) |
Dec 24, 2013 | 11.03 | 11.05 | 10.96 | 10.99 | 293,809 | -0.01(-0.11%) |
Dec 23, 2013 | 10.99 | 11.05 | 10.99 | 11.00 | 332,329 | -0.00(-0.04%) |
Dec 20, 2013 | 10.85 | 11.14 | 10.85 | 11.00 | 1,153,154 | -0.01(-0.11%) |
Dec 19, 2013 | 11.05 | 11.05 | 10.95 | 11.01 | 767,988 | -0.03(-0.26%) |
Dec 18, 2013 | 11.00 | 11.07 | 10.97 | 11.04 | 810,559 | +0.06(+0.51%) |
Dec 17, 2013 | 11.14 | 11.35 | 10.95 | 10.99 | 3,140,069 | +0.16(+1.49%) |
Dec 16, 2013 | 10.83 | 10.86 | 10.76 | 10.83 | 857,877 | +0.00(+0.00%) |
Dec 13, 2013 | 10.88 | 10.89 | 10.76 | 10.83 | 667,281 | +0.00(+0.00%) |
Dec 12, 2013 | 10.81 | 10.85 | 10.67 | 10.83 | 1,407,227 | +0.09(+0.86%) |
Dec 11, 2013 | 10.92 | 10.92 | 10.72 | 10.73 | 705,467 | -0.11(-1.04%) |
Dec 10, 2013 | 10.95 | 10.95 | 10.82 | 10.85 | 2,016,720 | -0.01(-0.07%) |
Dec 09, 2013 | 10.88 | 11.03 | 10.79 | 10.85 | 758,802 | +0.11(+1.05%) |
Dec 06, 2013 | 10.82 | 10.84 | 10.58 | 10.74 | 900,520 | +0.10(+0.98%) |
Dec 05, 2013 | 10.83 | 10.83 | 10.62 | 10.64 | 1,189,267 | +0.00(+0.04%) |
Dec 04, 2013 | 10.67 | 10.68 | 10.51 | 10.63 | 1,084,148 | +0.08(+0.76%) |
Dec 03, 2013 | 10.53 | 10.63 | 10.49 | 10.55 | 1,740,987 | +0.08(+0.81%) |
Dec 02, 2013 | 10.47 | 10.62 | 10.37 | 10.47 | 967,760 | +0.06(+0.62%) |
Nov 29, 2013 | 10.31 | 10.47 | 10.29 | 10.40 | 852,909 | +0.25(+2.42%) |
Nov 27, 2013 | 10.06 | 10.21 | 10.06 | 10.16 | 190,697 | +0.09(+0.92%) |
Nov 26, 2013 | 10.000 | 10.08 | 9.944 | 10.06 | 493,258 | +0.06(+0.60%) |
Nov 25, 2013 | 10.04 | 10.10 | 9.940 | 10.00 | 555,935 | -0.04(-0.44%) |
Nov 22, 2013 | 10.19 | 10.19 | 10.04 | 10.05 | 206,004 | -0.14(-1.34%) |
Nov 21, 2013 | 10.12 | 10.23 | 10.12 | 10.19 | 492,721 | +0.08(+0.80%) |
Nov 20, 2013 | 10.08 | 10.26 | 10.05 | 10.10 | 1,307,004 | +0.07(+0.72%) |
Nov 19, 2013 | 10.00 | 10.31 | 9.931 | 10.03 | 2,851,230 | -0.09(-0.88%) |
Nov 18, 2013 | 10.08 | 10.29 | 10.04 | 10.12 | 444,951 | +0.04(+0.36%) |
Nov 15, 2013 | 10.05 | 10.10 | 9.996 | 10.08 | 386,180 | +0.07(+0.68%) |
Nov 14, 2013 | 9.972 | 10.11 | 9.899 | 10.02 | 355,480 | +0.08(+0.85%) |
Nov 12, 2013 | 9.980 | 10.00 | 9.863 | 9.931 | 326,881 | -0.08(-0.76%) |
Nov 11, 2013 | 10.06 | 10.06 | 9.996 | 10.01 | 253,446 | -0.06(-0.56%) |
Nov 08, 2013 | 10.06 | 10.06 | 9.976 | 10.06 | 292,746 | -0.02(-0.16%) |
Nov 07, 2013 | 10.06 | 11.18 | 10.00 | 10.08 | 718,730 | +0.01(+0.12%) |
Nov 06, 2013 | 10.02 | 10.11 | 9.976 | 10.07 | 471,416 | +0.07(+0.73%) |
Nov 05, 2013 | 9.964 | 10.04 | 9.960 | 9.996 | 1,725,653 | +0.04(+0.36%) |
Nov 04, 2013 | 9.863 | 10.01 | 9.827 | 9.960 | 859,730 | +0.06(+0.57%) |