Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.51 | 10.66 | 10.51 | 10.66 | 93,223 | +0.01(+0.13%) |
Jan 30, 2014 | 10.13 | 10.66 | 10.13 | 10.65 | 159,078 | +0.55(+5.47%) |
Jan 29, 2014 | 10.14 | 10.24 | 10.06 | 10.09 | 92,825 | -0.21(-2.06%) |
Jan 28, 2014 | 10.27 | 10.36 | 10.24 | 10.31 | 53,451 | +0.08(+0.76%) |
Jan 27, 2014 | 10.31 | 10.40 | 10.22 | 10.23 | 43,493 | -0.11(-1.03%) |
Jan 24, 2014 | 10.38 | 10.44 | 10.28 | 10.33 | 153,493 | -0.06(-0.61%) |
Jan 23, 2014 | 10.38 | 10.45 | 10.38 | 10.40 | 22,315 | +0.01(+0.07%) |
Jan 22, 2014 | 10.23 | 10.41 | 10.12 | 10.39 | 42,710 | +0.14(+1.38%) |
Jan 21, 2014 | 10.32 | 10.32 | 10.16 | 10.25 | 46,667 | -0.07(-0.69%) |
Jan 17, 2014 | 10.28 | 10.32 | 10.32 | 10.32 | 45,176 | +0.02(+0.21%) |
Jan 16, 2014 | 10.35 | 10.40 | 10.18 | 10.30 | 31,074 | -0.09(-0.89%) |
Jan 15, 2014 | 10.41 | 10.45 | 10.28 | 10.39 | 16,231 | +0.00(+0.00%) |
Jan 14, 2014 | 10.28 | 10.45 | 10.19 | 10.39 | 24,663 | +0.11(+1.10%) |
Jan 13, 2014 | 10.43 | 10.43 | 10.09 | 10.28 | 43,622 | -0.15(-1.43%) |
Jan 10, 2014 | 10.59 | 10.59 | 10.38 | 10.43 | 41,623 | -0.16(-1.54%) |
Jan 09, 2014 | 10.64 | 10.73 | 10.47 | 10.59 | 31,636 | -0.04(-0.40%) |
Jan 08, 2014 | 10.60 | 10.65 | 10.45 | 10.63 | 81,585 | +0.05(+0.47%) |
Jan 07, 2014 | 10.62 | 10.72 | 10.55 | 10.58 | 35,994 | -0.04(-0.33%) |
Jan 06, 2014 | 10.64 | 10.68 | 10.58 | 10.62 | 39,437 | -0.02(-0.20%) |
Jan 03, 2014 | 10.66 | 10.67 | 10.56 | 10.64 | 35,854 | -0.01(-0.13%) |
Jan 02, 2014 | 10.60 | 10.66 | 10.45 | 10.65 | 81,448 | +0.03(+0.27%) |
Dec 31, 2013 | 10.62 | 10.62 | 10.62 | 10.62 | 46,023 | +0.00(+0.00%) |
Dec 30, 2013 | 10.64 | 10.72 | 10.62 | 10.62 | 53,850 | -0.02(-0.20%) |
Dec 27, 2013 | 10.71 | 10.76 | 10.64 | 10.65 | 62,609 | -0.02(-0.20%) |
Dec 26, 2013 | 10.79 | 10.85 | 10.67 | 10.67 | 41,833 | -0.08(-0.72%) |
Dec 24, 2013 | 10.72 | 10.84 | 10.67 | 10.75 | 57,566 | +0.00(+0.00%) |
Dec 23, 2013 | 10.92 | 10.92 | 10.63 | 10.75 | 105,333 | -0.18(-1.69%) |
Dec 20, 2013 | 10.66 | 11.05 | 10.62 | 10.93 | 144,300 | +0.31(+2.94%) |
Dec 19, 2013 | 10.65 | 10.68 | 10.62 | 10.62 | 71,752 | -0.04(-0.40%) |
Dec 18, 2013 | 10.65 | 10.77 | 10.59 | 10.66 | 551,773 | +0.01(+0.13%) |
Dec 17, 2013 | 10.62 | 10.66 | 10.56 | 10.65 | 97,655 | +0.04(+0.40%) |
Dec 16, 2013 | 10.48 | 10.62 | 10.43 | 10.60 | 79,019 | +0.13(+1.29%) |
Dec 13, 2013 | 10.37 | 10.51 | 10.37 | 10.47 | 63,887 | +0.09(+0.89%) |
Dec 12, 2013 | 10.35 | 10.45 | 10.35 | 10.38 | 86,404 | +0.01(+0.14%) |
Dec 11, 2013 | 10.37 | 10.45 | 10.35 | 10.36 | 89,872 | +0.02(+0.20%) |
Dec 10, 2013 | 10.41 | 10.41 | 10.34 | 10.34 | 77,986 | -0.11(-1.08%) |
Dec 09, 2013 | 10.31 | 10.45 | 10.31 | 10.45 | 94,725 | +0.13(+1.23%) |
Dec 06, 2013 | 10.41 | 10.62 | 10.30 | 10.33 | 0 | -0.03(-0.27%) |
Dec 05, 2013 | 10.34 | 10.41 | 10.32 | 10.36 | 0 | -0.01(-0.14%) |
Dec 04, 2013 | 10.36 | 10.45 | 10.28 | 10.37 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 10.38 | 10.43 | 10.33 | 10.37 | 0 | -0.01(-0.14%) |
Dec 02, 2013 | 10.43 | 10.43 | 10.38 | 10.38 | 0 | -0.04(-0.41%) |
Nov 29, 2013 | 10.46 | 10.48 | 10.33 | 10.43 | 0 | -0.02(-0.20%) |
Nov 27, 2013 | 10.31 | 10.47 | 10.31 | 10.45 | 0 | +0.19(+1.86%) |
Nov 26, 2013 | 10.30 | 10.33 | 10.06 | 10.26 | 0 | -0.01(-0.14%) |
Nov 25, 2013 | 10.31 | 10.32 | 10.20 | 10.27 | 67,096 | +0.03(+0.28%) |
Nov 22, 2013 | 10.29 | 10.33 | 10.14 | 10.24 | 0 | -0.04(-0.34%) |
Nov 21, 2013 | 10.15 | 10.29 | 10.07 | 10.28 | 66,978 | +0.18(+1.82%) |
Nov 20, 2013 | 10.09 | 10.27 | 10.06 | 10.09 | 0 | -0.01(-0.14%) |
Nov 19, 2013 | 10.20 | 10.28 | 10.00 | 10.11 | 113,608 | -0.06(-0.61%) |
Nov 18, 2013 | 10.22 | 10.22 | 10.09 | 10.17 | 0 | -0.04(-0.36%) |
Nov 15, 2013 | 10.23 | 10.31 | 10.21 | 10.21 | 0 | -0.06(-0.62%) |
Nov 14, 2013 | 10.18 | 10.31 | 10.18 | 10.27 | 0 | +0.07(+0.69%) |
Nov 13, 2013 | 10.08 | 10.22 | 10.02 | 10.20 | 0 | +0.08(+0.83%) |
Nov 12, 2013 | 10.14 | 10.25 | 10.08 | 10.12 | 0 | -0.08(-0.76%) |
Nov 11, 2013 | 10.19 | 10.30 | 9.989 | 10.19 | 0 | -0.07(-0.68%) |
Nov 08, 2013 | 10.22 | 10.31 | 10.10 | 10.26 | 0 | -0.01(-0.14%) |
Nov 07, 2013 | 10.28 | 10.39 | 10.27 | 10.28 | 149,238 | +0.01(+0.07%) |
Nov 06, 2013 | 10.24 | 10.34 | 10.23 | 10.27 | 245,279 | +0.03(+0.28%) |
Nov 05, 2013 | 10.27 | 10.40 | 10.16 | 10.24 | 0 | -0.16(-1.56%) |
Nov 04, 2013 | 9.989 | 10.48 | 9.975 | 10.40 | 404,970 | -0.24(-2.25%) |