Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.13 | 10.33 | 10.10 | 10.21 | 7,077,228 | -0.02(-0.16%) |
Jan 30, 2014 | 9.948 | 10.28 | 9.916 | 10.23 | 6,800,248 | +0.32(+3.26%) |
Jan 29, 2014 | 10.03 | 10.05 | 9.857 | 9.905 | 3,641,670 | -0.34(-3.30%) |
Jan 28, 2014 | 10.22 | 10.30 | 10.15 | 10.24 | 6,384,975 | +0.03(+0.26%) |
Jan 27, 2014 | 10.39 | 10.47 | 10.17 | 10.22 | 12,575,080 | -0.26(-2.51%) |
Jan 24, 2014 | 10.54 | 10.65 | 10.47 | 10.48 | 7,080,689 | -0.30(-2.79%) |
Jan 23, 2014 | 10.81 | 10.85 | 10.68 | 10.78 | 5,917,464 | -0.09(-0.79%) |
Jan 22, 2014 | 10.76 | 10.87 | 10.72 | 10.87 | 2,482,519 | +0.22(+2.07%) |
Jan 21, 2014 | 10.63 | 10.70 | 10.59 | 10.65 | 2,283,311 | -0.04(-0.35%) |
Jan 17, 2014 | 10.76 | 10.68 | 10.68 | 10.68 | 2,020,145 | -0.12(-1.10%) |
Jan 16, 2014 | 10.78 | 10.85 | 10.76 | 10.80 | 3,142,102 | +0.04(+0.35%) |
Jan 15, 2014 | 10.68 | 10.82 | 10.73 | 10.76 | 2,411,274 | +0.09(+0.81%) |
Jan 14, 2014 | 10.52 | 10.76 | 10.52 | 10.68 | 3,124,578 | +0.23(+2.21%) |
Jan 13, 2014 | 10.59 | 10.68 | 10.42 | 10.45 | 2,004,105 | -0.19(-1.77%) |
Jan 10, 2014 | 10.43 | 10.67 | 10.41 | 10.64 | 3,340,056 | +0.28(+2.75%) |
Jan 09, 2014 | 10.35 | 10.36 | 10.21 | 10.35 | 2,375,900 | -0.03(-0.31%) |
Jan 08, 2014 | 10.43 | 10.51 | 10.35 | 10.38 | 3,165,240 | -0.06(-0.62%) |
Jan 07, 2014 | 10.43 | 10.50 | 10.32 | 10.45 | 4,175,320 | +0.23(+2.21%) |
Jan 06, 2014 | 10.28 | 10.32 | 10.21 | 10.22 | 3,390,505 | -0.11(-1.04%) |
Jan 03, 2014 | 10.41 | 10.45 | 10.25 | 10.33 | 2,651,099 | +0.33(+3.33%) |
Jan 02, 2014 | 9.975 | 10.09 | 9.894 | 9.996 | 2,929,969 | -0.17(-1.71%) |
Dec 31, 2013 | 10.19 | 10.17 | 10.17 | 10.17 | 1,835,521 | +0.00(+0.00%) |
Dec 30, 2013 | 10.03 | 10.21 | 10.02 | 10.17 | 2,747,802 | +0.16(+1.59%) |
Dec 27, 2013 | 9.932 | 10.02 | 9.906 | 10.01 | 2,998,278 | +0.15(+1.50%) |
Dec 26, 2013 | 9.917 | 9.917 | 9.800 | 9.864 | 1,110,278 | +0.02(+0.22%) |
Dec 24, 2013 | 9.996 | 10.05 | 9.837 | 9.843 | 534,200 | -0.13(-1.27%) |
Dec 23, 2013 | 9.858 | 9.991 | 9.721 | 9.970 | 3,406,156 | +0.26(+2.67%) |
Dec 20, 2013 | 9.774 | 9.784 | 9.644 | 9.710 | 4,264,754 | -0.06(-0.65%) |
Dec 19, 2013 | 9.694 | 9.821 | 9.594 | 9.774 | 3,046,782 | +0.04(+0.43%) |
Dec 18, 2013 | 9.721 | 9.832 | 9.520 | 9.731 | 3,166,111 | -0.07(-0.76%) |
Dec 17, 2013 | 9.795 | 9.885 | 9.768 | 9.805 | 3,940,010 | -0.06(-0.59%) |
Dec 16, 2013 | 9.705 | 9.927 | 9.684 | 9.864 | 3,220,474 | +0.37(+3.90%) |
Dec 13, 2013 | 9.620 | 9.636 | 9.477 | 9.493 | 1,703,741 | -0.08(-0.88%) |
Dec 12, 2013 | 9.578 | 9.615 | 9.541 | 9.578 | 2,440,321 | -0.04(-0.44%) |
Dec 11, 2013 | 9.779 | 9.790 | 9.589 | 9.620 | 2,611,898 | -0.28(-2.83%) |
Dec 10, 2013 | 9.943 | 9.985 | 9.864 | 9.901 | 1,847,979 | -0.08(-0.85%) |
Dec 09, 2013 | 10.18 | 10.19 | 9.954 | 9.985 | 2,382,058 | -0.14(-1.41%) |
Dec 06, 2013 | 10.04 | 10.18 | 9.901 | 10.13 | 2,393,389 | +0.33(+3.35%) |
Dec 05, 2013 | 9.673 | 9.869 | 9.668 | 9.800 | 1,944,976 | -0.02(-0.22%) |
Dec 04, 2013 | 9.652 | 9.832 | 9.567 | 9.821 | 2,486,762 | +0.19(+1.92%) |
Dec 03, 2013 | 9.795 | 9.819 | 9.589 | 9.636 | 4,174,527 | -0.17(-1.73%) |
Dec 02, 2013 | 10.02 | 10.15 | 9.758 | 9.805 | 3,142,228 | -0.49(-4.78%) |
Nov 29, 2013 | 10.18 | 10.31 | 10.15 | 10.30 | 2,660,582 | +0.14(+1.35%) |
Nov 27, 2013 | 10.23 | 10.25 | 10.05 | 10.16 | 2,930,490 | -0.10(-0.93%) |
Nov 26, 2013 | 10.21 | 10.31 | 10.12 | 10.26 | 2,727,273 | -0.06(-0.56%) |
Nov 25, 2013 | 10.40 | 10.44 | 10.29 | 10.31 | 1,998,819 | -0.03(-0.31%) |
Nov 22, 2013 | 10.38 | 10.42 | 10.30 | 10.35 | 2,398,820 | +0.07(+0.72%) |
Nov 21, 2013 | 10.26 | 10.31 | 10.20 | 10.27 | 2,837,246 | +0.07(+0.67%) |
Nov 20, 2013 | 10.35 | 10.42 | 10.13 | 10.20 | 3,014,600 | -0.09(-0.87%) |
Nov 19, 2013 | 10.70 | 10.70 | 10.29 | 10.29 | 4,798,488 | -0.19(-1.77%) |
Nov 18, 2013 | 10.59 | 10.61 | 10.48 | 10.48 | 2,251,070 | +0.08(+0.76%) |
Nov 15, 2013 | 10.27 | 10.51 | 10.23 | 10.40 | 1,132,441 | +0.12(+1.18%) |
Nov 14, 2013 | 10.23 | 10.31 | 10.15 | 10.28 | 2,675,415 | +0.12(+1.15%) |
Nov 12, 2013 | 10.22 | 10.30 | 10.14 | 10.16 | 3,774,779 | -0.32(-3.03%) |
Nov 11, 2013 | 10.47 | 10.53 | 10.40 | 10.48 | 3,260,467 | +0.00(+0.00%) |
Nov 08, 2013 | 10.35 | 10.48 | 10.21 | 10.48 | 4,493,598 | +0.07(+0.71%) |
Nov 07, 2013 | 10.74 | 10.75 | 10.35 | 10.40 | 4,283,122 | -0.49(-4.47%) |
Nov 06, 2013 | 10.90 | 10.98 | 10.85 | 10.89 | 3,411,288 | -0.08(-0.72%) |
Nov 05, 2013 | 11.09 | 11.18 | 10.96 | 10.97 | 2,453,073 | -0.33(-2.90%) |
Nov 04, 2013 | 11.31 | 11.41 | 11.25 | 11.30 | 2,537,738 | +0.05(+0.47%) |