Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.10 | 11.25 | 11.06 | 11.09 | 1,957 | -0.09(-0.81%) |
Jan 30, 2014 | 11.30 | 11.33 | 11.17 | 11.18 | 6,341 | -0.12(-1.06%) |
Jan 29, 2014 | 10.94 | 11.30 | 10.83 | 11.30 | 6,827 | +0.22(+1.99%) |
Jan 28, 2014 | 11.39 | 11.53 | 11.06 | 11.08 | 24,545 | -0.37(-3.23%) |
Jan 27, 2014 | 11.13 | 11.60 | 11.12 | 11.45 | 4,287 | +0.26(+2.32%) |
Jan 24, 2014 | 11.58 | 11.58 | 11.03 | 11.19 | 17,337 | -0.49(-4.20%) |
Jan 23, 2014 | 11.74 | 11.79 | 11.62 | 11.68 | 17,391 | -0.04(-0.34%) |
Jan 22, 2014 | 11.80 | 11.85 | 11.63 | 11.72 | 12,836 | -0.01(-0.08%) |
Jan 21, 2014 | 11.87 | 11.87 | 11.64 | 11.73 | 10,972 | -0.22(-1.84%) |
Jan 17, 2014 | 11.85 | 11.95 | 11.95 | 11.95 | 13,100 | -0.02(-0.17%) |
Jan 16, 2014 | 11.93 | 12.08 | 11.81 | 11.97 | 3,935 | -0.11(-0.91%) |
Jan 15, 2014 | 12.11 | 12.11 | 12.00 | 12.08 | 2,986 | -0.04(-0.33%) |
Jan 14, 2014 | 12.13 | 12.25 | 12.12 | 12.12 | 4,084 | +0.07(+0.58%) |
Jan 13, 2014 | 12.47 | 12.60 | 12.05 | 12.05 | 10,539 | -0.43(-3.45%) |
Jan 10, 2014 | 12.37 | 12.64 | 12.32 | 12.48 | 13,038 | +0.15(+1.22%) |
Jan 09, 2014 | 12.37 | 12.46 | 11.99 | 12.33 | 8,724 | +0.05(+0.40%) |
Jan 08, 2014 | 12.27 | 12.50 | 12.20 | 12.28 | 23,629 | -0.09(-0.72%) |
Jan 07, 2014 | 12.08 | 12.43 | 12.07 | 12.37 | 23,356 | +0.40(+3.34%) |
Jan 06, 2014 | 11.98 | 12.26 | 11.92 | 11.97 | 22,558 | +0.05(+0.42%) |
Jan 03, 2014 | 12.29 | 12.33 | 11.92 | 11.92 | 14,981 | +0.02(+0.17%) |
Jan 02, 2014 | 12.14 | 12.30 | 11.77 | 11.90 | 55,166 | -0.36(-2.94%) |
Dec 31, 2013 | 12.35 | 12.26 | 12.26 | 12.26 | 35,000 | -0.20(-1.61%) |
Dec 30, 2013 | 12.30 | 12.60 | 11.94 | 12.46 | 421,628 | +0.10(+0.81%) |
Dec 27, 2013 | 12.18 | 12.40 | 11.67 | 12.36 | 68,990 | +0.51(+4.30%) |
Dec 26, 2013 | 12.59 | 12.62 | 11.82 | 11.85 | 102,710 | -0.58(-4.67%) |
Dec 24, 2013 | 12.46 | 12.64 | 12.40 | 12.43 | 19,355 | +0.04(+0.32%) |
Dec 23, 2013 | 12.32 | 12.51 | 11.34 | 12.39 | 34,847 | +0.40(+3.34%) |
Dec 20, 2013 | 12.44 | 12.49 | 11.99 | 11.99 | 23,191 | -0.42(-3.38%) |
Dec 19, 2013 | 12.53 | 12.59 | 12.39 | 12.41 | 5,405 | -0.16(-1.27%) |
Dec 18, 2013 | 12.30 | 12.89 | 12.30 | 12.57 | 20,292 | +0.22(+1.78%) |
Dec 17, 2013 | 12.44 | 12.45 | 12.31 | 12.35 | 14,865 | -0.02(-0.16%) |
Dec 16, 2013 | 12.30 | 12.46 | 12.25 | 12.37 | 9,677 | +0.11(+0.90%) |
Dec 13, 2013 | 12.10 | 12.29 | 12.07 | 12.26 | 19,311 | +0.51(+4.34%) |
Dec 12, 2013 | 12.01 | 12.01 | 10.96 | 11.75 | 41,526 | -0.39(-3.21%) |
Dec 11, 2013 | 12.06 | 12.17 | 12.05 | 12.14 | 26,345 | +0.04(+0.33%) |
Dec 10, 2013 | 12.50 | 12.65 | 12.04 | 12.10 | 39,958 | -0.43(-3.43%) |
Dec 09, 2013 | 11.99 | 12.57 | 11.91 | 12.53 | 32,505 | +0.55(+4.59%) |
Dec 06, 2013 | 11.70 | 12.18 | 11.70 | 11.98 | 32,108 | +0.37(+3.19%) |
Dec 05, 2013 | 11.24 | 11.62 | 11.24 | 11.61 | 17,974 | +0.34(+3.02%) |
Dec 04, 2013 | 11.11 | 11.27 | 11.02 | 11.27 | 8,085 | +0.19(+1.71%) |
Dec 03, 2013 | 10.86 | 11.25 | 10.75 | 11.08 | 44,227 | +0.20(+1.84%) |
Dec 02, 2013 | 11.03 | 11.03 | 10.74 | 10.88 | 30,726 | -0.22(-1.98%) |
Nov 29, 2013 | 10.90 | 11.21 | 10.88 | 11.10 | 24,087 | +0.13(+1.19%) |
Nov 27, 2013 | 10.94 | 11.08 | 10.92 | 10.97 | 11,323 | -0.01(-0.09%) |
Nov 26, 2013 | 11.07 | 11.12 | 10.98 | 10.98 | 13,990 | -0.10(-0.90%) |
Nov 25, 2013 | 10.79 | 11.14 | 10.79 | 11.08 | 10,778 | +0.25(+2.31%) |
Nov 22, 2013 | 10.63 | 10.91 | 10.62 | 10.83 | 22,155 | +0.11(+1.03%) |
Nov 21, 2013 | 10.76 | 10.77 | 10.65 | 10.72 | 9,162 | -0.07(-0.65%) |
Nov 20, 2013 | 10.86 | 10.92 | 10.65 | 10.79 | 25,734 | -0.11(-1.01%) |
Nov 19, 2013 | 11.13 | 11.17 | 10.86 | 10.90 | 6,169 | -0.31(-2.77%) |
Nov 18, 2013 | 11.17 | 11.55 | 11.00 | 11.21 | 4,812 | +0.10(+0.90%) |
Nov 15, 2013 | 10.87 | 11.12 | 10.87 | 11.11 | 15,873 | +0.23(+2.11%) |
Nov 14, 2013 | 10.95 | 11.01 | 10.71 | 10.88 | 9,735 | +0.01(+0.09%) |
Nov 13, 2013 | 10.46 | 10.87 | 10.46 | 10.87 | 25,984 | +0.37(+3.52%) |
Nov 12, 2013 | 10.99 | 10.99 | 10.42 | 10.50 | 20,817 | -0.32(-2.96%) |
Nov 11, 2013 | 10.93 | 10.95 | 10.75 | 10.82 | 8,865 | -0.10(-0.92%) |
Nov 08, 2013 | 10.85 | 11.02 | 10.83 | 10.92 | 31,186 | +0.09(+0.83%) |
Nov 07, 2013 | 10.81 | 11.05 | 10.80 | 10.83 | 13,151 | -0.02(-0.18%) |
Nov 06, 2013 | 10.69 | 10.87 | 10.67 | 10.85 | 24,029 | +0.12(+1.12%) |
Nov 05, 2013 | 10.99 | 10.99 | 10.73 | 10.73 | 16,035 | -0.34(-3.07%) |
Nov 04, 2013 | 10.99 | 11.09 | 10.79 | 11.07 | 29,143 | +0.24(+2.22%) |