Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.79 | 10.88 | 10.68 | 10.85 | 9,063,672 | -0.06(-0.55%) |
Jan 30, 2014 | 10.98 | 11.00 | 10.84 | 10.91 | 5,414,988 | +0.05(+0.51%) |
Jan 29, 2014 | 10.98 | 11.03 | 10.83 | 10.86 | 8,174,988 | -0.19(-1.71%) |
Jan 28, 2014 | 11.09 | 11.15 | 10.98 | 11.05 | 5,804,574 | -0.02(-0.15%) |
Jan 27, 2014 | 11.40 | 11.45 | 10.85 | 11.06 | 11,434,434 | -0.40(-3.53%) |
Jan 24, 2014 | 11.34 | 11.51 | 11.30 | 11.47 | 10,195,092 | +0.09(+0.76%) |
Jan 23, 2014 | 11.34 | 11.48 | 11.34 | 11.38 | 5,389,812 | +0.01(+0.09%) |
Jan 22, 2014 | 11.66 | 11.68 | 11.36 | 11.37 | 13,620,504 | -0.25(-2.14%) |
Jan 21, 2014 | 11.49 | 11.71 | 11.27 | 11.62 | 15,920,454 | +0.20(+1.72%) |
Jan 17, 2014 | 12.15 | 11.42 | 11.42 | 11.42 | 47,242,800 | -0.69(-5.68%) |
Jan 16, 2014 | 12.08 | 12.23 | 12.03 | 12.11 | 12,545,208 | +0.13(+1.08%) |
Jan 15, 2014 | 11.74 | 12.25 | 11.65 | 11.98 | 16,346,526 | +0.21(+1.83%) |
Jan 14, 2014 | 11.52 | 11.79 | 11.50 | 11.77 | 7,846,830 | +0.31(+2.71%) |
Jan 13, 2014 | 11.37 | 11.59 | 11.37 | 11.46 | 6,085,974 | +0.04(+0.38%) |
Jan 10, 2014 | 11.38 | 11.43 | 11.30 | 11.41 | 6,825,252 | +0.01(+0.10%) |
Jan 09, 2014 | 11.15 | 11.41 | 11.07 | 11.40 | 5,394,348 | +0.28(+2.50%) |
Jan 08, 2014 | 11.21 | 11.24 | 11.10 | 11.12 | 7,844,460 | -0.08(-0.76%) |
Jan 07, 2014 | 11.06 | 11.25 | 11.05 | 11.21 | 5,431,902 | +0.15(+1.34%) |
Jan 06, 2014 | 11.15 | 11.21 | 10.97 | 11.06 | 11,345,088 | -0.15(-1.34%) |
Jan 03, 2014 | 11.01 | 11.27 | 11.00 | 11.21 | 7,961,358 | +0.22(+2.03%) |
Jan 02, 2014 | 10.95 | 11.07 | 10.87 | 10.99 | 5,001,744 | +0.03(+0.24%) |
Dec 31, 2013 | 10.95 | 10.96 | 10.96 | 10.96 | 7,748,400 | +0.01(+0.12%) |
Dec 30, 2013 | 11.00 | 11.00 | 10.87 | 10.95 | 3,389,760 | -0.05(-0.50%) |
Dec 27, 2013 | 10.90 | 11.06 | 10.86 | 11.00 | 4,261,326 | +0.10(+0.95%) |
Dec 26, 2013 | 10.96 | 10.96 | 10.82 | 10.90 | 4,819,014 | -0.04(-0.35%) |
Dec 24, 2013 | 10.86 | 10.96 | 10.85 | 10.94 | 1,523,592 | +0.02(+0.17%) |
Dec 23, 2013 | 10.87 | 10.92 | 10.81 | 10.92 | 5,244,714 | +0.05(+0.49%) |
Dec 20, 2013 | 10.70 | 10.87 | 10.68 | 10.87 | 9,900,630 | +0.20(+1.91%) |
Dec 19, 2013 | 10.57 | 10.69 | 10.48 | 10.66 | 6,817,362 | +0.04(+0.35%) |
Dec 18, 2013 | 10.48 | 10.64 | 10.43 | 10.62 | 6,309,984 | +0.17(+1.63%) |
Dec 17, 2013 | 10.48 | 10.51 | 10.29 | 10.46 | 9,208,086 | -0.02(-0.17%) |
Dec 16, 2013 | 10.26 | 10.48 | 10.26 | 10.47 | 11,890,698 | +0.23(+2.28%) |
Dec 13, 2013 | 10.28 | 10.33 | 10.10 | 10.24 | 10,502,100 | -0.03(-0.29%) |
Dec 12, 2013 | 10.28 | 10.33 | 10.23 | 10.27 | 8,503,062 | -0.05(-0.45%) |
Dec 11, 2013 | 10.37 | 10.41 | 10.26 | 10.32 | 9,046,260 | -0.10(-1.01%) |
Dec 10, 2013 | 10.30 | 10.51 | 10.27 | 10.42 | 13,524,342 | -0.03(-0.32%) |
Dec 09, 2013 | 10.39 | 10.72 | 10.32 | 10.46 | 35,488,488 | -0.59(-5.37%) |
Dec 06, 2013 | 10.89 | 11.09 | 10.87 | 11.05 | 5,182,692 | +0.18(+1.66%) |
Dec 05, 2013 | 10.81 | 10.91 | 10.77 | 10.87 | 3,708,804 | +0.06(+0.52%) |
Dec 04, 2013 | 10.85 | 10.87 | 10.75 | 10.81 | 5,015,910 | -0.04(-0.40%) |
Dec 03, 2013 | 10.85 | 10.91 | 10.78 | 10.86 | 5,045,802 | -0.06(-0.52%) |
Dec 02, 2013 | 10.95 | 10.99 | 10.87 | 10.91 | 6,318,108 | -0.01(-0.09%) |
Nov 29, 2013 | 10.91 | 10.99 | 10.90 | 10.92 | 3,738,462 | +0.04(+0.35%) |
Nov 27, 2013 | 10.82 | 10.90 | 10.77 | 10.88 | 3,389,016 | +0.10(+0.93%) |
Nov 26, 2013 | 10.79 | 10.84 | 10.73 | 10.78 | 4,803,342 | -0.01(-0.08%) |
Nov 25, 2013 | 10.81 | 10.87 | 10.69 | 10.79 | 12,086,982 | -0.02(-0.17%) |
Nov 22, 2013 | 10.79 | 10.87 | 10.71 | 10.81 | 5,953,866 | +0.02(+0.22%) |
Nov 21, 2013 | 10.54 | 10.85 | 10.50 | 10.79 | 7,941,558 | +0.29(+2.80%) |
Nov 20, 2013 | 10.60 | 10.62 | 10.43 | 10.49 | 10,460,658 | -0.15(-1.38%) |
Nov 19, 2013 | 10.66 | 10.70 | 10.59 | 10.64 | 4,379,292 | -0.02(-0.20%) |
Nov 18, 2013 | 10.82 | 10.88 | 10.64 | 10.66 | 5,788,086 | -0.17(-1.57%) |
Nov 15, 2013 | 10.59 | 10.83 | 10.59 | 10.83 | 5,393,724 | +0.24(+2.23%) |
Nov 14, 2013 | 10.61 | 10.75 | 10.49 | 10.60 | 7,807,038 | -0.02(-0.17%) |
Nov 13, 2013 | 10.55 | 10.66 | 10.55 | 10.61 | 4,886,862 | +0.01(+0.06%) |
Nov 12, 2013 | 10.64 | 10.68 | 10.55 | 10.61 | 5,747,388 | -0.07(-0.66%) |
Nov 11, 2013 | 10.72 | 10.78 | 10.66 | 10.68 | 3,226,350 | -0.03(-0.31%) |
Nov 08, 2013 | 10.61 | 10.72 | 10.55 | 10.71 | 5,862,822 | +0.11(+1.02%) |
Nov 07, 2013 | 10.47 | 10.69 | 10.44 | 10.60 | 8,527,776 | +0.17(+1.68%) |
Nov 06, 2013 | 10.42 | 10.53 | 10.38 | 10.43 | 8,785,836 | +0.04(+0.34%) |
Nov 05, 2013 | 10.54 | 10.54 | 10.36 | 10.39 | 10,047,954 | -0.15(-1.42%) |
Nov 04, 2013 | 10.71 | 10.73 | 10.47 | 10.54 | 14,514,702 | -0.17(-1.59%) |