Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.99 | 11.18 | 10.99 | 10.99 | 84,478 | -0.13(-1.16%) |
Jan 30, 2014 | 11.01 | 11.19 | 10.96 | 11.12 | 62,210 | +0.11(+0.99%) |
Jan 29, 2014 | 10.94 | 11.23 | 10.94 | 11.01 | 71,893 | -0.08(-0.75%) |
Jan 28, 2014 | 10.88 | 11.22 | 10.85 | 11.09 | 67,494 | +0.26(+2.39%) |
Jan 27, 2014 | 11.10 | 11.10 | 10.71 | 10.84 | 88,125 | -0.04(-0.38%) |
Jan 24, 2014 | 11.43 | 11.43 | 10.82 | 10.88 | 167,022 | -0.62(-5.40%) |
Jan 23, 2014 | 11.63 | 11.63 | 11.40 | 11.50 | 57,395 | -0.23(-1.94%) |
Jan 22, 2014 | 11.61 | 11.77 | 11.39 | 11.72 | 199,871 | +0.13(+1.16%) |
Jan 21, 2014 | 11.52 | 11.63 | 11.27 | 11.59 | 99,231 | +0.19(+1.68%) |
Jan 17, 2014 | 11.36 | 11.40 | 11.40 | 11.40 | 111,952 | +0.04(+0.32%) |
Jan 16, 2014 | 11.47 | 11.50 | 11.27 | 11.36 | 128,254 | -0.12(-1.08%) |
Jan 15, 2014 | 11.49 | 11.73 | 11.44 | 11.49 | 148,322 | +0.03(+0.27%) |
Jan 14, 2014 | 11.56 | 11.90 | 11.37 | 11.46 | 194,161 | -0.03(-0.27%) |
Jan 13, 2014 | 11.29 | 11.64 | 11.12 | 11.49 | 126,755 | +0.20(+1.74%) |
Jan 10, 2014 | 11.76 | 11.81 | 10.92 | 11.29 | 339,396 | -0.47(-3.96%) |
Jan 09, 2014 | 11.30 | 11.80 | 10.94 | 11.76 | 330,211 | +0.53(+4.70%) |
Jan 08, 2014 | 11.49 | 11.51 | 11.16 | 11.23 | 108,122 | -0.21(-1.85%) |
Jan 07, 2014 | 10.75 | 11.53 | 10.75 | 11.44 | 197,496 | +0.71(+6.60%) |
Jan 06, 2014 | 10.48 | 10.80 | 10.48 | 10.73 | 108,242 | +0.23(+2.22%) |
Jan 03, 2014 | 10.28 | 10.50 | 10.03 | 10.50 | 116,105 | +0.29(+2.84%) |
Jan 02, 2014 | 10.72 | 10.74 | 10.05 | 10.21 | 382,121 | -0.58(-5.41%) |
Dec 31, 2013 | 10.62 | 10.79 | 10.79 | 10.79 | 89,330 | +0.16(+1.46%) |
Dec 30, 2013 | 10.56 | 10.78 | 10.50 | 10.64 | 163,638 | +0.08(+0.73%) |
Dec 27, 2013 | 10.53 | 10.59 | 10.51 | 10.56 | 61,999 | +0.02(+0.20%) |
Dec 26, 2013 | 10.71 | 10.71 | 10.52 | 10.54 | 24,035 | -0.19(-1.78%) |
Dec 24, 2013 | 10.81 | 10.81 | 10.72 | 10.73 | 22,620 | -0.08(-0.72%) |
Dec 23, 2013 | 10.64 | 10.81 | 10.61 | 10.81 | 110,504 | +0.12(+1.16%) |
Dec 20, 2013 | 10.75 | 10.75 | 10.48 | 10.69 | 102,282 | -0.06(-0.53%) |
Dec 19, 2013 | 10.59 | 10.77 | 10.48 | 10.74 | 52,754 | +0.10(+0.92%) |
Dec 18, 2013 | 10.49 | 10.72 | 10.42 | 10.64 | 68,642 | +0.14(+1.33%) |
Dec 17, 2013 | 10.63 | 10.65 | 10.50 | 10.50 | 64,860 | -0.18(-1.65%) |
Dec 16, 2013 | 10.82 | 10.82 | 10.61 | 10.68 | 62,716 | -0.04(-0.34%) |
Dec 13, 2013 | 10.76 | 10.84 | 10.65 | 10.72 | 57,345 | -0.04(-0.38%) |
Dec 12, 2013 | 10.71 | 10.85 | 10.61 | 10.76 | 59,555 | +0.07(+0.63%) |
Dec 11, 2013 | 10.73 | 10.83 | 10.64 | 10.69 | 60,566 | -0.09(-0.82%) |
Dec 10, 2013 | 10.68 | 10.85 | 10.66 | 10.78 | 94,958 | +0.01(+0.10%) |
Dec 09, 2013 | 10.89 | 10.89 | 10.68 | 10.77 | 158,879 | -0.16(-1.42%) |
Dec 06, 2013 | 10.69 | 11.00 | 10.69 | 10.92 | 53,222 | +0.24(+2.28%) |
Dec 05, 2013 | 11.00 | 11.10 | 10.45 | 10.68 | 165,919 | -0.38(-3.41%) |
Dec 04, 2013 | 11.45 | 11.47 | 11.03 | 11.06 | 111,125 | -0.42(-3.69%) |
Dec 03, 2013 | 11.84 | 11.84 | 11.41 | 11.48 | 76,220 | -0.42(-3.56%) |
Dec 02, 2013 | 11.99 | 12.00 | 11.85 | 11.91 | 34,535 | -0.09(-0.73%) |
Nov 29, 2013 | 11.86 | 12.03 | 11.81 | 11.99 | 34,384 | +0.11(+0.96%) |
Nov 27, 2013 | 11.99 | 11.99 | 11.71 | 11.88 | 67,960 | -0.07(-0.61%) |
Nov 26, 2013 | 12.08 | 12.08 | 11.86 | 11.95 | 93,947 | -0.10(-0.82%) |
Nov 25, 2013 | 12.00 | 12.08 | 11.92 | 12.05 | 95,606 | +0.11(+0.91%) |
Nov 22, 2013 | 11.93 | 12.06 | 11.87 | 11.94 | 97,342 | +0.05(+0.44%) |
Nov 21, 2013 | 11.95 | 12.15 | 11.71 | 11.89 | 194,466 | -0.02(-0.13%) |
Nov 20, 2013 | 12.22 | 12.25 | 11.72 | 11.91 | 63,648 | -0.22(-1.79%) |
Nov 19, 2013 | 12.21 | 12.22 | 12.00 | 12.12 | 90,619 | -0.03(-0.26%) |
Nov 18, 2013 | 12.36 | 12.36 | 12.15 | 12.15 | 85,522 | -0.08(-0.63%) |
Nov 15, 2013 | 11.90 | 12.26 | 11.60 | 12.23 | 150,613 | +0.40(+3.41%) |
Nov 14, 2013 | 12.36 | 12.36 | 11.75 | 11.83 | 95,904 | -0.53(-4.27%) |
Nov 13, 2013 | 12.24 | 12.45 | 12.24 | 12.36 | 49,288 | +0.11(+0.93%) |
Nov 12, 2013 | 12.65 | 12.70 | 12.19 | 12.24 | 139,111 | -0.39(-3.07%) |
Nov 11, 2013 | 12.03 | 12.92 | 12.03 | 12.63 | 405,011 | +0.98(+8.44%) |
Nov 08, 2013 | 11.80 | 11.96 | 11.57 | 11.65 | 132,366 | -0.16(-1.31%) |
Nov 07, 2013 | 12.41 | 12.41 | 11.77 | 11.80 | 115,386 | -0.53(-4.32%) |
Nov 06, 2013 | 12.42 | 12.47 | 12.24 | 12.33 | 102,070 | -0.09(-0.71%) |
Nov 05, 2013 | 12.44 | 12.59 | 12.31 | 12.42 | 171,569 | -0.02(-0.13%) |
Nov 04, 2013 | 12.14 | 12.55 | 12.14 | 12.44 | 180,293 | +0.26(+2.17%) |