Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.21 | 10.31 | 10.10 | 10.31 | 8,810 | +0.11(+1.08%) |
Jan 30, 2014 | 10.28 | 10.28 | 10.20 | 10.20 | 21,480 | -0.08(-0.78%) |
Jan 29, 2014 | 10.20 | 10.33 | 10.20 | 10.28 | 4,250 | +0.08(+0.78%) |
Jan 28, 2014 | 10.44 | 10.44 | 10.20 | 10.20 | 5,100 | -0.05(-0.49%) |
Jan 27, 2014 | 10.31 | 10.31 | 10.25 | 10.25 | 8,308 | -0.04(-0.39%) |
Jan 24, 2014 | 10.30 | 10.30 | 10.29 | 10.29 | 4,488 | -0.01(-0.10%) |
Jan 23, 2014 | 10.31 | 10.31 | 10.28 | 10.30 | 3,965 | +0.00(+0.00%) |
Jan 22, 2014 | 10.25 | 10.35 | 10.25 | 10.30 | 11,259 | -0.10(-0.96%) |
Jan 21, 2014 | 10.27 | 10.40 | 10.25 | 10.40 | 5,220 | +0.15(+1.46%) |
Jan 20, 2014 | 10.25 | 10.35 | 10.25 | 10.25 | 2,454 | -0.02(-0.19%) |
Jan 17, 2014 | 10.35 | 10.43 | 10.25 | 10.27 | 3,243 | -0.10(-0.96%) |
Jan 16, 2014 | 10.34 | 10.39 | 10.27 | 10.37 | 1,824 | +0.11(+1.07%) |
Jan 15, 2014 | 10.28 | 10.28 | 10.26 | 10.26 | 1,789 | -0.12(-1.16%) |
Jan 14, 2014 | 10.35 | 10.38 | 10.35 | 10.38 | 3,500 | +0.12(+1.17%) |
Jan 13, 2014 | 10.27 | 10.27 | 10.26 | 10.26 | 790 | +0.01(+0.10%) |
Jan 10, 2014 | 10.24 | 10.50 | 10.24 | 10.25 | 6,485 | +0.10(+0.99%) |
Jan 09, 2014 | 10.25 | 10.27 | 10.12 | 10.15 | 22,049 | -0.26(-2.50%) |
Jan 08, 2014 | 10.55 | 10.55 | 10.41 | 10.41 | 1,184 | -0.14(-1.33%) |
Jan 07, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 4,631 | -0.10(-0.94%) |
Jan 06, 2014 | 10.69 | 10.69 | 10.60 | 10.65 | 1,640 | -0.05(-0.47%) |
Jan 03, 2014 | 10.74 | 10.74 | 10.50 | 10.70 | 3,305 | +0.27(+2.59%) |
Jan 02, 2014 | 10.50 | 10.60 | 10.42 | 10.43 | 6,392 | +0.03(+0.29%) |
Dec 30, 2013 | 10.40 | 10.40 | 10.40 | 0 | +0.04(+0.39%) | |
Dec 27, 2013 | 10.36 | 10.37 | 10.36 | 10.36 | 3,180 | -0.04(-0.38%) |
Dec 23, 2013 | 10.40 | 10.40 | 10.40 | 0 | -0.36(-3.35%) | |
Dec 20, 2013 | 10.22 | 10.76 | 10.22 | 10.76 | 10,000 | +0.43(+4.16%) |
Dec 19, 2013 | 10.40 | 10.50 | 10.21 | 10.33 | 9,360 | -0.07(-0.67%) |
Dec 18, 2013 | 10.59 | 10.60 | 10.40 | 10.40 | 15,431 | -0.05(-0.48%) |
Dec 17, 2013 | 10.49 | 10.50 | 10.45 | 10.45 | 4,701 | +0.00(+0.00%) |
Dec 16, 2013 | 10.31 | 10.50 | 10.30 | 10.45 | 7,319 | +0.02(+0.19%) |
Dec 13, 2013 | 10.49 | 10.57 | 10.40 | 10.43 | 9,638 | +0.13(+1.26%) |
Dec 12, 2013 | 10.30 | 10.31 | 10.22 | 10.30 | 5,370 | +0.00(+0.00%) |
Dec 11, 2013 | 10.47 | 10.63 | 10.30 | 10.30 | 14,357 | -0.14(-1.34%) |
Dec 10, 2013 | 10.43 | 10.44 | 10.43 | 10.44 | 1,600 | -0.10(-0.95%) |
Dec 09, 2013 | 10.65 | 10.65 | 10.50 | 10.54 | 1,580 | -0.12(-1.13%) |
Dec 06, 2013 | 10.65 | 10.66 | 10.52 | 10.66 | 3,045 | +0.06(+0.57%) |
Dec 05, 2013 | 10.30 | 10.62 | 10.30 | 10.60 | 9,345 | +0.30(+2.91%) |
Dec 04, 2013 | 10.45 | 10.45 | 10.30 | 10.30 | 9,663 | -0.20(-1.90%) |
Dec 03, 2013 | 10.79 | 10.79 | 10.50 | 10.50 | 8,550 | -0.08(-0.76%) |
Dec 02, 2013 | 10.88 | 10.89 | 10.58 | 10.58 | 4,362 | -0.22(-2.04%) |
Nov 29, 2013 | 10.74 | 10.89 | 10.74 | 10.80 | 25,891 | +0.20(+1.89%) |
Nov 28, 2013 | 10.65 | 10.80 | 10.60 | 10.60 | 9,400 | -0.05(-0.47%) |
Nov 27, 2013 | 10.99 | 10.99 | 10.60 | 10.65 | 25,750 | -0.45(-4.05%) |
Nov 26, 2013 | 11.10 | 11.15 | 11.05 | 11.10 | 46,366 | -0.05(-0.45%) |
Nov 25, 2013 | 10.70 | 11.15 | 10.70 | 11.15 | 13,515 | +0.15(+1.36%) |
Nov 22, 2013 | 10.65 | 11.06 | 10.65 | 11.00 | 22,406 | +0.16(+1.48%) |
Nov 21, 2013 | 10.80 | 10.85 | 10.65 | 10.84 | 4,917 | +0.00(+0.00%) |
Nov 20, 2013 | 10.85 | 10.90 | 10.80 | 10.84 | 5,710 | +0.00(+0.00%) |
Nov 19, 2013 | 10.68 | 10.84 | 10.68 | 10.84 | 36,985 | +0.14(+1.31%) |
Nov 18, 2013 | 10.70 | 10.70 | 10.70 | 10.70 | 3,005 | -0.05(-0.47%) |
Nov 15, 2013 | 10.80 | 10.80 | 10.75 | 10.75 | 4,045 | +0.10(+0.94%) |
Nov 14, 2013 | 10.73 | 10.84 | 10.65 | 10.65 | 13,030 | +0.15(+1.43%) |
Nov 12, 2013 | 10.61 | 10.61 | 10.50 | 10.50 | 17,281 | -0.11(-1.04%) |
Nov 11, 2013 | 10.61 | 10.75 | 10.60 | 10.61 | 3,300 | -0.04(-0.38%) |
Nov 08, 2013 | 10.98 | 10.98 | 10.65 | 10.65 | 36,693 | -0.34(-3.09%) |
Nov 07, 2013 | 10.80 | 10.99 | 10.75 | 10.99 | 38,475 | +0.24(+2.23%) |
Nov 06, 2013 | 10.79 | 10.95 | 10.66 | 10.75 | 3,550 | +0.15(+1.42%) |
Nov 05, 2013 | 10.73 | 10.73 | 10.60 | 10.60 | 6,750 | -0.10(-0.93%) |
Nov 04, 2013 | 10.55 | 10.95 | 10.51 | 10.70 | 14,531 | +0.10(+0.94%) |