Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.13 | 10.34 | 10.10 | 10.21 | 7,076,162 | -0.02(-0.16%) |
Jan 30, 2014 | 9.949 | 10.28 | 9.917 | 10.23 | 6,799,224 | +0.32(+3.26%) |
Jan 29, 2014 | 10.04 | 10.05 | 9.858 | 9.906 | 3,641,121 | -0.34(-3.31%) |
Jan 28, 2014 | 10.22 | 10.30 | 10.15 | 10.25 | 6,384,013 | +0.03(+0.26%) |
Jan 27, 2014 | 10.39 | 10.47 | 10.18 | 10.22 | 12,573,185 | -0.26(-2.51%) |
Jan 24, 2014 | 10.55 | 10.65 | 10.48 | 10.48 | 7,079,622 | -0.30(-2.79%) |
Jan 23, 2014 | 10.81 | 10.85 | 10.69 | 10.78 | 5,916,572 | -0.09(-0.79%) |
Jan 22, 2014 | 10.76 | 10.87 | 10.72 | 10.87 | 2,482,145 | +0.22(+2.07%) |
Jan 21, 2014 | 10.63 | 10.70 | 10.59 | 10.65 | 2,282,966 | -0.04(-0.35%) |
Jan 17, 2014 | 10.76 | 10.69 | 10.69 | 10.69 | 2,019,840 | -0.12(-1.09%) |
Jan 16, 2014 | 10.78 | 10.85 | 10.76 | 10.80 | 3,141,628 | +0.04(+0.35%) |
Jan 15, 2014 | 10.68 | 10.82 | 10.73 | 10.77 | 2,410,910 | +0.09(+0.81%) |
Jan 14, 2014 | 10.52 | 10.77 | 10.52 | 10.68 | 3,124,107 | +0.23(+2.21%) |
Jan 13, 2014 | 10.59 | 10.69 | 10.42 | 10.45 | 2,003,803 | -0.19(-1.77%) |
Jan 10, 2014 | 10.43 | 10.68 | 10.41 | 10.64 | 3,339,553 | +0.28(+2.75%) |
Jan 09, 2014 | 10.35 | 10.36 | 10.21 | 10.35 | 2,375,542 | -0.03(-0.31%) |
Jan 08, 2014 | 10.43 | 10.51 | 10.35 | 10.38 | 3,164,763 | -0.06(-0.62%) |
Jan 07, 2014 | 10.43 | 10.50 | 10.32 | 10.45 | 4,174,690 | +0.23(+2.21%) |
Jan 06, 2014 | 10.28 | 10.32 | 10.21 | 10.22 | 3,389,994 | -0.11(-1.04%) |
Jan 03, 2014 | 10.41 | 10.45 | 10.26 | 10.33 | 2,650,699 | +0.33(+3.33%) |
Jan 02, 2014 | 9.976 | 10.09 | 9.896 | 9.998 | 2,929,528 | -0.17(-1.71%) |
Dec 31, 2013 | 10.19 | 10.17 | 10.17 | 10.17 | 1,835,245 | +0.00(+0.00%) |
Dec 30, 2013 | 10.03 | 10.21 | 10.02 | 10.17 | 2,747,388 | +0.16(+1.58%) |
Dec 27, 2013 | 9.934 | 10.02 | 9.908 | 10.01 | 2,997,826 | +0.15(+1.50%) |
Dec 26, 2013 | 9.918 | 9.918 | 9.802 | 9.865 | 1,110,110 | +0.02(+0.21%) |
Dec 24, 2013 | 9.998 | 10.05 | 9.839 | 9.844 | 534,120 | -0.13(-1.27%) |
Dec 23, 2013 | 9.860 | 9.992 | 9.722 | 9.971 | 3,405,642 | +0.26(+2.67%) |
Dec 20, 2013 | 9.775 | 9.786 | 9.646 | 9.712 | 4,264,111 | -0.06(-0.65%) |
Dec 19, 2013 | 9.696 | 9.823 | 9.595 | 9.775 | 3,046,323 | +0.04(+0.44%) |
Dec 18, 2013 | 9.722 | 9.833 | 9.521 | 9.733 | 3,165,634 | -0.07(-0.76%) |
Dec 17, 2013 | 9.796 | 9.886 | 9.770 | 9.807 | 3,939,417 | -0.06(-0.59%) |
Dec 16, 2013 | 9.706 | 9.928 | 9.685 | 9.865 | 3,219,988 | +0.37(+3.90%) |
Dec 13, 2013 | 9.622 | 9.638 | 9.479 | 9.495 | 1,703,484 | -0.08(-0.88%) |
Dec 12, 2013 | 9.579 | 9.616 | 9.542 | 9.579 | 2,439,954 | -0.04(-0.44%) |
Dec 11, 2013 | 9.781 | 9.791 | 9.590 | 9.622 | 2,611,504 | -0.28(-2.83%) |
Dec 10, 2013 | 9.945 | 9.987 | 9.865 | 9.902 | 1,847,700 | -0.08(-0.85%) |
Dec 09, 2013 | 10.18 | 10.19 | 9.955 | 9.987 | 2,381,699 | -0.14(-1.41%) |
Dec 06, 2013 | 10.04 | 10.18 | 9.902 | 10.13 | 2,393,028 | +0.33(+3.35%) |
Dec 05, 2013 | 9.675 | 9.870 | 9.669 | 9.802 | 1,944,683 | -0.02(-0.22%) |
Dec 04, 2013 | 9.653 | 9.833 | 9.569 | 9.823 | 2,486,387 | +0.19(+1.92%) |
Dec 03, 2013 | 9.796 | 9.820 | 9.590 | 9.638 | 4,173,898 | -0.17(-1.73%) |
Dec 02, 2013 | 10.02 | 10.16 | 9.759 | 9.807 | 3,141,755 | -0.49(-4.78%) |
Nov 29, 2013 | 10.18 | 10.31 | 10.15 | 10.30 | 2,660,181 | +0.14(+1.35%) |
Nov 27, 2013 | 10.24 | 10.25 | 10.05 | 10.16 | 2,930,049 | -0.10(-0.93%) |
Nov 26, 2013 | 10.21 | 10.31 | 10.12 | 10.26 | 2,726,862 | -0.06(-0.56%) |
Nov 25, 2013 | 10.40 | 10.44 | 10.29 | 10.31 | 1,998,518 | -0.03(-0.31%) |
Nov 22, 2013 | 10.38 | 10.42 | 10.30 | 10.35 | 2,398,459 | +0.07(+0.72%) |
Nov 21, 2013 | 10.26 | 10.32 | 10.20 | 10.27 | 2,836,818 | +0.07(+0.67%) |
Nov 20, 2013 | 10.35 | 10.43 | 10.14 | 10.20 | 3,014,145 | -0.09(-0.87%) |
Nov 19, 2013 | 10.70 | 10.70 | 10.29 | 10.29 | 4,797,765 | -0.19(-1.77%) |
Nov 18, 2013 | 10.60 | 10.61 | 10.48 | 10.48 | 2,250,730 | +0.08(+0.76%) |
Nov 15, 2013 | 10.27 | 10.52 | 10.23 | 10.40 | 1,132,270 | +0.12(+1.18%) |
Nov 14, 2013 | 10.24 | 10.31 | 10.16 | 10.28 | 2,675,011 | +0.12(+1.15%) |
Nov 12, 2013 | 10.23 | 10.30 | 10.14 | 10.16 | 3,774,210 | -0.32(-3.03%) |
Nov 11, 2013 | 10.47 | 10.53 | 10.40 | 10.48 | 3,259,975 | +0.00(+0.00%) |
Nov 08, 2013 | 10.35 | 10.48 | 10.21 | 10.48 | 4,492,921 | +0.07(+0.71%) |
Nov 07, 2013 | 10.74 | 10.75 | 10.35 | 10.40 | 4,282,477 | -0.49(-4.47%) |
Nov 06, 2013 | 10.90 | 10.98 | 10.85 | 10.89 | 3,410,774 | -0.08(-0.72%) |
Nov 05, 2013 | 11.09 | 11.18 | 10.97 | 10.97 | 2,452,704 | -0.33(-2.90%) |
Nov 04, 2013 | 11.32 | 11.41 | 11.25 | 11.30 | 2,537,356 | +0.05(+0.47%) |