Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.81 | 10.95 | 10.81 | 10.86 | 26,954 | -0.04(-0.33%) |
Jan 30, 2014 | 10.91 | 10.96 | 10.81 | 10.89 | 15,494 | -0.01(-0.07%) |
Jan 29, 2014 | 10.86 | 10.98 | 10.81 | 10.90 | 7,741 | -0.06(-0.58%) |
Jan 28, 2014 | 11.17 | 11.21 | 10.66 | 10.96 | 19,495 | -0.15(-1.34%) |
Jan 27, 2014 | 10.83 | 11.27 | 10.81 | 11.11 | 45,168 | -0.09(-0.82%) |
Jan 24, 2014 | 11.18 | 11.27 | 11.03 | 11.20 | 35,996 | -0.03(-0.25%) |
Jan 23, 2014 | 11.11 | 11.23 | 11.03 | 11.23 | 21,019 | -0.04(-0.32%) |
Jan 22, 2014 | 10.94 | 11.27 | 10.94 | 11.27 | 13,748 | +0.28(+2.58%) |
Jan 21, 2014 | 10.81 | 10.98 | 10.74 | 10.98 | 15,418 | +0.15(+1.37%) |
Jan 17, 2014 | 10.83 | 10.83 | 10.83 | 10.83 | 58,388 | -0.13(-1.23%) |
Jan 16, 2014 | 10.90 | 10.97 | 10.74 | 10.97 | 39,549 | +0.08(+0.72%) |
Jan 15, 2014 | 10.94 | 10.95 | 10.77 | 10.89 | 19,990 | -0.05(-0.45%) |
Jan 14, 2014 | 10.76 | 10.94 | 10.76 | 10.94 | 11,584 | +0.18(+1.71%) |
Jan 13, 2014 | 10.72 | 10.81 | 10.61 | 10.76 | 17,819 | -0.05(-0.46%) |
Jan 10, 2014 | 10.71 | 10.82 | 10.64 | 10.81 | 57,381 | +0.06(+0.53%) |
Jan 09, 2014 | 10.81 | 10.83 | 10.61 | 10.75 | 31,693 | +0.01(+0.13%) |
Jan 08, 2014 | 10.73 | 10.80 | 10.71 | 10.73 | 13,461 | +0.09(+0.87%) |
Jan 07, 2014 | 10.61 | 10.71 | 10.61 | 10.64 | 15,506 | +0.02(+0.20%) |
Jan 06, 2014 | 10.58 | 10.64 | 10.53 | 10.62 | 18,802 | +0.11(+1.08%) |
Jan 03, 2014 | 10.35 | 10.60 | 10.35 | 10.51 | 12,741 | +0.24(+2.35%) |
Jan 02, 2014 | 10.50 | 10.59 | 10.22 | 10.27 | 14,714 | -0.15(-1.43%) |
Dec 31, 2013 | 10.29 | 10.42 | 10.42 | 10.42 | 21,014 | +0.12(+1.17%) |
Dec 30, 2013 | 10.29 | 10.46 | 10.29 | 10.30 | 6,714 | +0.00(+0.00%) |
Dec 27, 2013 | 10.16 | 10.36 | 10.16 | 10.30 | 1,620 | -0.01(-0.14%) |
Dec 26, 2013 | 10.28 | 10.37 | 10.17 | 10.31 | 3,803 | +0.06(+0.55%) |
Dec 24, 2013 | 10.26 | 10.26 | 10.15 | 10.25 | 3,616 | +0.02(+0.21%) |
Dec 23, 2013 | 10.15 | 10.30 | 9.962 | 10.23 | 15,303 | +0.16(+1.62%) |
Dec 20, 2013 | 9.969 | 10.16 | 9.969 | 10.07 | 15,389 | -0.02(-0.21%) |
Dec 19, 2013 | 10.03 | 10.17 | 9.962 | 10.09 | 53,413 | +0.13(+1.28%) |
Dec 18, 2013 | 10.11 | 10.28 | 9.962 | 9.962 | 11,284 | -0.09(-0.85%) |
Dec 17, 2013 | 10.15 | 10.23 | 10.04 | 10.05 | 6,043 | -0.04(-0.42%) |
Dec 16, 2013 | 9.949 | 10.28 | 9.927 | 10.09 | 25,753 | -0.07(-0.70%) |
Dec 13, 2013 | 9.927 | 10.21 | 9.927 | 10.16 | 50,857 | +0.23(+2.36%) |
Dec 12, 2013 | 10.10 | 10.27 | 9.927 | 9.927 | 31,061 | -0.16(-1.55%) |
Dec 11, 2013 | 10.10 | 10.20 | 9.948 | 10.08 | 27,232 | +0.03(+0.28%) |
Dec 10, 2013 | 10.03 | 10.28 | 9.813 | 10.05 | 23,674 | +0.02(+0.21%) |
Dec 09, 2013 | 9.962 | 10.17 | 9.962 | 10.03 | 15,471 | +0.06(+0.57%) |
Dec 06, 2013 | 9.927 | 10.03 | 9.891 | 9.976 | 0 | +0.09(+0.86%) |
Dec 05, 2013 | 9.749 | 9.919 | 9.749 | 9.891 | 0 | +0.14(+1.45%) |
Dec 04, 2013 | 9.877 | 9.877 | 9.565 | 9.749 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 9.756 | 9.813 | 9.643 | 9.749 | 0 | +0.01(+0.15%) |
Dec 02, 2013 | 9.806 | 9.806 | 9.622 | 9.735 | 0 | -0.01(-0.15%) |
Nov 29, 2013 | 9.841 | 9.888 | 9.749 | 9.749 | 0 | +0.04(+0.36%) |
Nov 27, 2013 | 9.742 | 9.891 | 9.572 | 9.714 | 0 | +0.05(+0.51%) |
Nov 26, 2013 | 9.749 | 9.905 | 9.586 | 9.664 | 0 | -0.15(-1.52%) |
Nov 25, 2013 | 9.870 | 9.919 | 9.771 | 9.813 | 0 | +0.01(+0.14%) |
Nov 22, 2013 | 9.685 | 9.927 | 9.643 | 9.799 | 0 | +0.17(+1.77%) |
Nov 21, 2013 | 9.508 | 9.664 | 9.338 | 9.629 | 0 | +0.17(+1.80%) |
Nov 20, 2013 | 9.558 | 9.707 | 9.395 | 9.459 | 0 | -0.06(-0.60%) |
Nov 19, 2013 | 9.522 | 9.742 | 9.366 | 9.515 | 0 | +0.05(+0.52%) |
Nov 18, 2013 | 9.607 | 9.714 | 9.444 | 9.466 | 0 | -0.19(-1.98%) |
Nov 15, 2013 | 9.884 | 9.891 | 9.367 | 9.657 | 0 | -0.16(-1.66%) |
Nov 14, 2013 | 9.528 | 9.820 | 9.473 | 9.820 | 0 | +0.33(+3.51%) |
Nov 12, 2013 | 9.919 | 9.919 | 9.218 | 9.487 | 0 | -0.39(-3.95%) |
Nov 11, 2013 | 10.11 | 10.20 | 9.664 | 9.877 | 0 | -0.01(-0.14%) |
Nov 08, 2013 | 9.990 | 10.30 | 9.856 | 9.891 | 0 | -0.06(-0.57%) |
Nov 07, 2013 | 10.30 | 10.48 | 9.820 | 9.948 | 0 | -0.32(-3.11%) |
Nov 06, 2013 | 10.25 | 10.41 | 10.05 | 10.27 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 10.28 | 10.37 | 10.18 | 10.27 | 0 | -0.01(-0.14%) |
Nov 04, 2013 | 10.01 | 10.40 | 10.01 | 10.28 | 0 | +0.28(+2.81%) |