Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.17 | 11.30 | 11.12 | 11.20 | 94,103 | -0.19(-1.67%) |
Jan 30, 2014 | 11.21 | 11.66 | 11.15 | 11.39 | 63,048 | +0.24(+2.15%) |
Jan 29, 2014 | 11.25 | 11.47 | 11.05 | 11.15 | 60,673 | -0.24(-2.11%) |
Jan 28, 2014 | 11.33 | 11.51 | 11.28 | 11.39 | 82,134 | +0.11(+0.98%) |
Jan 27, 2014 | 11.65 | 11.65 | 11.27 | 11.28 | 98,285 | -0.35(-3.01%) |
Jan 24, 2014 | 11.87 | 11.98 | 11.54 | 11.63 | 105,577 | -0.36(-3.00%) |
Jan 23, 2014 | 11.88 | 12.05 | 11.84 | 11.99 | 172,054 | +0.08(+0.67%) |
Jan 22, 2014 | 11.87 | 12.05 | 11.76 | 11.91 | 102,556 | +0.01(+0.08%) |
Jan 21, 2014 | 11.88 | 11.93 | 11.67 | 11.90 | 38,677 | +0.09(+0.76%) |
Jan 17, 2014 | 11.93 | 11.81 | 11.81 | 11.81 | 38,300 | -0.16(-1.34%) |
Jan 16, 2014 | 11.82 | 12.00 | 11.77 | 11.97 | 34,478 | +0.07(+0.59%) |
Jan 15, 2014 | 11.64 | 11.97 | 11.62 | 11.90 | 59,001 | +0.26(+2.23%) |
Jan 14, 2014 | 11.52 | 11.73 | 11.51 | 11.64 | 45,286 | +0.11(+0.95%) |
Jan 13, 2014 | 11.78 | 11.84 | 11.34 | 11.53 | 57,981 | -0.31(-2.62%) |
Jan 10, 2014 | 11.86 | 11.92 | 11.60 | 11.84 | 43,762 | +0.01(+0.08%) |
Jan 09, 2014 | 11.70 | 11.89 | 11.54 | 11.83 | 51,638 | +0.28(+2.42%) |
Jan 08, 2014 | 11.70 | 11.72 | 11.48 | 11.55 | 104,979 | -0.19(-1.62%) |
Jan 07, 2014 | 11.79 | 11.93 | 11.52 | 11.74 | 66,723 | -0.05(-0.42%) |
Jan 06, 2014 | 11.99 | 11.99 | 11.63 | 11.79 | 76,618 | -0.16(-1.34%) |
Jan 03, 2014 | 11.78 | 12.07 | 11.64 | 11.95 | 63,978 | +0.16(+1.36%) |
Jan 02, 2014 | 11.96 | 11.99 | 11.61 | 11.79 | 123,426 | -0.24(-2.00%) |
Dec 31, 2013 | 11.94 | 12.03 | 12.03 | 12.03 | 78,600 | +0.07(+0.59%) |
Dec 30, 2013 | 12.06 | 12.11 | 11.93 | 11.96 | 32,640 | -0.14(-1.16%) |
Dec 27, 2013 | 12.13 | 12.13 | 11.91 | 12.10 | 31,166 | +0.02(+0.17%) |
Dec 26, 2013 | 12.18 | 12.26 | 12.01 | 12.08 | 73,154 | -0.02(-0.17%) |
Dec 24, 2013 | 12.07 | 12.17 | 12.02 | 12.10 | 45,973 | +0.01(+0.08%) |
Dec 23, 2013 | 12.13 | 12.22 | 11.96 | 12.09 | 93,489 | +0.04(+0.33%) |
Dec 20, 2013 | 11.92 | 12.20 | 11.92 | 12.05 | 734,263 | +0.17(+1.43%) |
Dec 19, 2013 | 11.70 | 12.04 | 11.59 | 11.88 | 264,839 | +0.17(+1.45%) |
Dec 18, 2013 | 11.36 | 11.75 | 11.22 | 11.71 | 105,980 | +0.35(+3.08%) |
Dec 17, 2013 | 11.56 | 11.56 | 11.21 | 11.36 | 48,781 | -0.16(-1.39%) |
Dec 16, 2013 | 11.27 | 11.55 | 11.25 | 11.52 | 49,892 | +0.25(+2.22%) |
Dec 13, 2013 | 11.35 | 11.58 | 11.20 | 11.27 | 58,765 | -0.07(-0.62%) |
Dec 12, 2013 | 11.31 | 11.46 | 11.27 | 11.34 | 58,991 | -0.13(-1.13%) |
Dec 11, 2013 | 11.74 | 11.93 | 11.38 | 11.47 | 84,715 | -0.29(-2.47%) |
Dec 10, 2013 | 11.77 | 12.00 | 11.72 | 11.76 | 123,306 | -0.06(-0.51%) |
Dec 09, 2013 | 11.82 | 11.91 | 11.74 | 11.82 | 57,303 | -0.01(-0.08%) |
Dec 06, 2013 | 11.86 | 12.02 | 11.74 | 11.83 | 50,624 | +0.12(+1.02%) |
Dec 05, 2013 | 11.67 | 11.81 | 11.56 | 11.71 | 53,893 | +0.00(+0.00%) |
Dec 04, 2013 | 11.72 | 12.04 | 11.59 | 11.71 | 107,086 | -0.07(-0.59%) |
Dec 03, 2013 | 11.69 | 12.02 | 11.50 | 11.78 | 74,919 | +0.03(+0.26%) |
Dec 02, 2013 | 11.84 | 11.90 | 11.40 | 11.75 | 67,257 | -0.12(-1.01%) |
Nov 29, 2013 | 11.77 | 12.00 | 11.68 | 11.87 | 45,755 | +0.19(+1.63%) |
Nov 27, 2013 | 11.80 | 11.87 | 11.64 | 11.68 | 53,702 | -0.07(-0.60%) |
Nov 26, 2013 | 11.45 | 11.88 | 11.43 | 11.75 | 111,390 | +0.29(+2.53%) |
Nov 25, 2013 | 11.52 | 11.54 | 11.37 | 11.46 | 60,508 | -0.06(-0.52%) |
Nov 22, 2013 | 11.29 | 11.64 | 11.29 | 11.52 | 66,786 | +0.20(+1.77%) |
Nov 21, 2013 | 11.35 | 11.37 | 11.20 | 11.32 | 83,857 | +0.00(+0.00%) |
Nov 20, 2013 | 11.47 | 11.70 | 11.26 | 11.32 | 92,860 | -0.16(-1.39%) |
Nov 19, 2013 | 11.45 | 11.69 | 11.26 | 11.48 | 46,271 | +0.00(+0.00%) |
Nov 18, 2013 | 11.47 | 11.63 | 11.41 | 11.48 | 72,967 | +0.03(+0.26%) |
Nov 15, 2013 | 11.35 | 11.51 | 11.20 | 11.45 | 59,931 | +0.08(+0.70%) |
Nov 14, 2013 | 11.29 | 11.40 | 11.18 | 11.37 | 18,764 | +0.19(+1.70%) |
Nov 12, 2013 | 10.87 | 11.25 | 10.79 | 11.18 | 48,324 | +0.25(+2.29%) |
Nov 11, 2013 | 11.13 | 11.23 | 10.82 | 10.93 | 113,079 | -0.26(-2.32%) |
Nov 08, 2013 | 11.15 | 11.39 | 11.05 | 11.19 | 74,729 | +0.01(+0.09%) |
Nov 07, 2013 | 11.54 | 11.56 | 11.11 | 11.18 | 91,417 | -0.32(-2.78%) |
Nov 06, 2013 | 11.63 | 11.63 | 11.32 | 11.50 | 54,512 | -0.07(-0.61%) |
Nov 05, 2013 | 11.85 | 11.85 | 11.54 | 11.57 | 48,983 | -0.31(-2.61%) |
Nov 04, 2013 | 11.90 | 11.97 | 11.75 | 11.88 | 121,322 | +0.00(+0.00%) |