Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.37 | 11.86 | 11.31 | 11.82 | 98,255 | +0.37(+3.22%) |
Jan 30, 2014 | 11.50 | 11.69 | 11.08 | 11.45 | 186,214 | -0.02(-0.21%) |
Jan 29, 2014 | 11.46 | 11.57 | 11.29 | 11.48 | 19,400 | +0.00(+0.00%) |
Jan 28, 2014 | 11.29 | 11.60 | 11.29 | 11.48 | 46,904 | +0.22(+1.98%) |
Jan 27, 2014 | 11.42 | 11.45 | 10.95 | 11.25 | 46,187 | -0.20(-1.74%) |
Jan 24, 2014 | 11.75 | 11.76 | 11.29 | 11.45 | 100,595 | -0.32(-2.70%) |
Jan 23, 2014 | 11.83 | 11.85 | 11.61 | 11.77 | 80,421 | -0.07(-0.60%) |
Jan 22, 2014 | 11.74 | 11.98 | 11.71 | 11.84 | 22,813 | +0.15(+1.29%) |
Jan 21, 2014 | 11.95 | 11.95 | 11.61 | 11.69 | 50,727 | -0.04(-0.34%) |
Jan 17, 2014 | 11.66 | 11.73 | 11.73 | 11.73 | 73,308 | +0.12(+1.03%) |
Jan 16, 2014 | 11.63 | 11.70 | 11.55 | 11.61 | 46,773 | -0.02(-0.20%) |
Jan 15, 2014 | 11.33 | 11.64 | 11.31 | 11.63 | 54,786 | +0.35(+3.10%) |
Jan 14, 2014 | 11.34 | 11.37 | 11.08 | 11.28 | 124,328 | -0.06(-0.56%) |
Jan 13, 2014 | 11.48 | 11.52 | 11.33 | 11.35 | 42,955 | -0.14(-1.18%) |
Jan 10, 2014 | 11.50 | 11.63 | 11.33 | 11.48 | 69,346 | -0.03(-0.28%) |
Jan 09, 2014 | 11.93 | 11.93 | 11.44 | 11.52 | 72,741 | -0.21(-1.83%) |
Jan 08, 2014 | 11.85 | 11.99 | 11.69 | 11.73 | 52,893 | -0.08(-0.67%) |
Jan 07, 2014 | 11.89 | 12.00 | 11.42 | 11.81 | 146,745 | -0.07(-0.60%) |
Jan 06, 2014 | 12.16 | 12.19 | 11.77 | 11.88 | 173,962 | -0.06(-0.47%) |
Jan 03, 2014 | 12.08 | 12.22 | 11.83 | 11.94 | 77,028 | -0.12(-0.99%) |
Jan 02, 2014 | 12.26 | 12.26 | 12.01 | 12.06 | 121,123 | -0.32(-2.57%) |
Dec 31, 2013 | 12.06 | 12.37 | 12.37 | 12.37 | 58,973 | +0.32(+2.64%) |
Dec 30, 2013 | 12.31 | 12.31 | 11.65 | 12.06 | 109,803 | -0.13(-1.04%) |
Dec 27, 2013 | 12.29 | 12.60 | 12.14 | 12.18 | 66,783 | -0.01(-0.06%) |
Dec 26, 2013 | 11.69 | 12.33 | 11.65 | 12.19 | 98,219 | +0.46(+3.93%) |
Dec 24, 2013 | 11.65 | 11.73 | 11.47 | 11.73 | 41,185 | +0.02(+0.14%) |
Dec 23, 2013 | 11.33 | 11.71 | 11.21 | 11.71 | 96,237 | +0.35(+3.08%) |
Dec 20, 2013 | 11.43 | 11.43 | 11.09 | 11.36 | 92,081 | +0.03(+0.28%) |
Dec 19, 2013 | 10.94 | 11.52 | 10.94 | 11.33 | 117,456 | +0.33(+2.96%) |
Dec 18, 2013 | 10.46 | 11.17 | 10.46 | 11.01 | 167,507 | +0.55(+5.25%) |
Dec 17, 2013 | 10.38 | 10.51 | 10.31 | 10.46 | 74,146 | +0.08(+0.77%) |
Dec 16, 2013 | 10.49 | 10.51 | 10.27 | 10.38 | 41,376 | -0.10(-0.99%) |
Dec 13, 2013 | 10.46 | 10.51 | 10.26 | 10.48 | 21,490 | +0.14(+1.39%) |
Dec 12, 2013 | 10.43 | 10.74 | 10.27 | 10.34 | 52,765 | -0.04(-0.38%) |
Dec 11, 2013 | 10.16 | 10.58 | 10.10 | 10.38 | 255,357 | +0.26(+2.59%) |
Dec 10, 2013 | 9.830 | 10.15 | 9.726 | 10.12 | 190,984 | +0.21(+2.09%) |
Dec 09, 2013 | 9.933 | 10.15 | 9.663 | 9.909 | 167,883 | +0.03(+0.32%) |
Dec 06, 2013 | 9.973 | 10.02 | 9.822 | 9.877 | 29,217 | -0.02(-0.24%) |
Dec 05, 2013 | 10.04 | 10.08 | 9.758 | 9.901 | 60,984 | -0.06(-0.56%) |
Dec 04, 2013 | 9.758 | 9.997 | 9.734 | 9.957 | 52,463 | +0.10(+1.05%) |
Dec 03, 2013 | 9.623 | 10.20 | 9.623 | 9.853 | 910,896 | +0.14(+1.47%) |
Dec 02, 2013 | 10.04 | 10.17 | 9.671 | 9.710 | 75,018 | -0.46(-4.53%) |
Nov 29, 2013 | 10.04 | 10.22 | 10.04 | 10.17 | 7,056 | +0.13(+1.27%) |
Nov 27, 2013 | 10.09 | 10.28 | 9.941 | 10.04 | 259,529 | -0.03(-0.32%) |
Nov 26, 2013 | 10.07 | 10.39 | 9.981 | 10.08 | 28,656 | -0.06(-0.63%) |
Nov 25, 2013 | 10.16 | 10.16 | 9.981 | 10.14 | 29,671 | +0.01(+0.08%) |
Nov 22, 2013 | 10.16 | 10.18 | 9.885 | 10.13 | 39,671 | -0.06(-0.62%) |
Nov 21, 2013 | 10.37 | 10.47 | 10.12 | 10.20 | 67,639 | -0.11(-1.08%) |
Nov 20, 2013 | 10.39 | 10.44 | 10.04 | 10.31 | 71,621 | -0.11(-1.07%) |
Nov 19, 2013 | 10.39 | 10.51 | 10.39 | 10.42 | 40,261 | +0.02(+0.23%) |
Nov 18, 2013 | 10.53 | 10.53 | 10.39 | 10.39 | 59,940 | -0.05(-0.46%) |
Nov 15, 2013 | 10.33 | 10.55 | 10.33 | 10.44 | 26,878 | +0.10(+1.00%) |
Nov 14, 2013 | 10.46 | 10.52 | 10.24 | 10.34 | 68,043 | -0.27(-2.55%) |
Nov 12, 2013 | 10.57 | 10.62 | 10.47 | 10.61 | 52,001 | +0.07(+0.68%) |
Nov 11, 2013 | 10.73 | 10.73 | 10.16 | 10.54 | 82,726 | -0.08(-0.75%) |
Nov 08, 2013 | 10.39 | 10.62 | 10.02 | 10.62 | 175,439 | +0.15(+1.44%) |
Nov 07, 2013 | 10.54 | 10.63 | 10.42 | 10.47 | 80,047 | +0.03(+0.30%) |
Nov 06, 2013 | 10.47 | 10.58 | 10.42 | 10.43 | 66,183 | -0.01(-0.11%) |
Nov 05, 2013 | 10.54 | 10.55 | 10.41 | 10.45 | 37,600 | -0.07(-0.68%) |
Nov 04, 2013 | 10.42 | 10.61 | 10.33 | 10.52 | 48,160 | +0.09(+0.91%) |