Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.33 | 11.40 | 11.24 | 11.32 | 9,195 | +0.05(+0.44%) |
Jan 30, 2014 | 11.18 | 11.27 | 11.17 | 11.27 | 12,997 | +0.10(+0.90%) |
Jan 29, 2014 | 11.15 | 11.18 | 11.10 | 11.17 | 5,250 | +0.03(+0.27%) |
Jan 28, 2014 | 11.13 | 11.15 | 11.10 | 11.14 | 5,100 | +0.07(+0.63%) |
Jan 27, 2014 | 11.09 | 11.17 | 11.07 | 11.07 | 8,529 | -0.01(-0.09%) |
Jan 24, 2014 | 11.12 | 11.19 | 11.08 | 11.08 | 11,532 | -0.04(-0.36%) |
Jan 23, 2014 | 11.06 | 11.18 | 11.06 | 11.12 | 18,273 | +0.07(+0.63%) |
Jan 22, 2014 | 11.14 | 11.14 | 11.01 | 11.05 | 7,224 | -0.03(-0.27%) |
Jan 21, 2014 | 11.18 | 11.20 | 11.06 | 11.08 | 15,693 | -0.02(-0.18%) |
Jan 17, 2014 | 11.10 | 11.10 | 11.10 | 11.10 | 9,000 | +0.06(+0.54%) |
Jan 16, 2014 | 11.09 | 11.13 | 11.01 | 11.04 | 13,778 | +0.01(+0.09%) |
Jan 15, 2014 | 11.08 | 11.09 | 11.01 | 11.03 | 14,407 | -0.05(-0.45%) |
Jan 14, 2014 | 11.09 | 11.10 | 11.04 | 11.08 | 19,559 | +0.00(+0.00%) |
Jan 13, 2014 | 11.08 | 11.09 | 11.03 | 11.08 | 20,076 | +0.08(+0.73%) |
Jan 10, 2014 | 10.95 | 11.07 | 10.95 | 11.00 | 17,767 | +0.10(+0.92%) |
Jan 09, 2014 | 10.97 | 11.05 | 10.90 | 10.90 | 5,763 | +0.01(+0.09%) |
Jan 08, 2014 | 10.82 | 10.99 | 10.75 | 10.89 | 18,665 | +0.09(+0.83%) |
Jan 07, 2014 | 10.88 | 10.93 | 10.76 | 10.80 | 10,334 | -0.05(-0.46%) |
Jan 06, 2014 | 10.72 | 10.89 | 10.72 | 10.85 | 32,338 | +0.21(+1.97%) |
Jan 03, 2014 | 10.65 | 10.71 | 10.59 | 10.64 | 7,536 | +0.00(+0.00%) |
Jan 02, 2014 | 10.66 | 10.66 | 10.57 | 10.64 | 18,124 | -0.06(-0.56%) |
Dec 31, 2013 | 10.64 | 10.70 | 10.70 | 10.70 | 44,000 | +0.01(+0.09%) |
Dec 30, 2013 | 10.74 | 10.78 | 10.58 | 10.69 | 27,450 | +0.00(+0.00%) |
Dec 27, 2013 | 10.68 | 10.74 | 10.63 | 10.69 | 23,384 | +0.03(+0.32%) |
Dec 26, 2013 | 10.84 | 10.84 | 10.64 | 10.66 | 12,996 | -0.12(-1.15%) |
Dec 24, 2013 | 10.78 | 10.82 | 10.72 | 10.78 | 26,257 | +0.06(+0.56%) |
Dec 23, 2013 | 10.71 | 10.82 | 10.71 | 10.72 | 34,309 | +0.01(+0.09%) |
Dec 20, 2013 | 10.66 | 10.71 | 10.60 | 10.71 | 13,895 | +0.11(+1.04%) |
Dec 19, 2013 | 10.46 | 10.70 | 10.46 | 10.60 | 19,480 | +0.04(+0.38%) |
Dec 18, 2013 | 10.48 | 10.61 | 10.46 | 10.56 | 24,135 | +0.06(+0.57%) |
Dec 17, 2013 | 10.39 | 10.54 | 10.34 | 10.50 | 41,127 | +0.17(+1.65%) |
Dec 16, 2013 | 10.42 | 10.47 | 10.32 | 10.33 | 26,938 | -0.09(-0.86%) |
Dec 13, 2013 | 10.45 | 10.45 | 10.36 | 10.42 | 16,932 | -0.01(-0.10%) |
Dec 12, 2013 | 10.39 | 10.44 | 10.39 | 10.43 | 7,049 | +0.02(+0.19%) |
Dec 11, 2013 | 10.37 | 10.48 | 10.35 | 10.41 | 22,919 | -0.04(-0.38%) |
Dec 10, 2013 | 10.36 | 10.45 | 10.35 | 10.45 | 34,298 | +0.07(+0.66%) |
Dec 09, 2013 | 10.41 | 10.48 | 10.36 | 10.38 | 37,391 | -0.09(-0.87%) |
Dec 06, 2013 | 10.41 | 10.50 | 10.41 | 10.47 | 23,942 | +0.02(+0.21%) |
Dec 05, 2013 | 10.51 | 10.59 | 10.45 | 10.45 | 19,779 | -0.14(-1.32%) |
Dec 04, 2013 | 10.56 | 10.59 | 10.48 | 10.59 | 39,224 | +0.02(+0.19%) |
Dec 03, 2013 | 10.48 | 10.62 | 10.45 | 10.57 | 10,284 | +0.03(+0.28%) |
Dec 02, 2013 | 10.49 | 10.57 | 10.35 | 10.54 | 51,692 | +0.03(+0.29%) |
Nov 29, 2013 | 10.66 | 10.66 | 10.48 | 10.51 | 12,798 | -0.05(-0.47%) |
Nov 27, 2013 | 10.54 | 10.58 | 10.53 | 10.56 | 14,214 | -0.03(-0.28%) |
Nov 26, 2013 | 10.59 | 10.66 | 10.59 | 10.59 | 17,132 | -0.07(-0.66%) |
Nov 25, 2013 | 10.69 | 10.69 | 10.64 | 10.66 | 3,705 | +0.05(+0.47%) |
Nov 22, 2013 | 10.59 | 10.75 | 10.59 | 10.61 | 4,951 | -0.04(-0.38%) |
Nov 21, 2013 | 10.85 | 10.85 | 10.65 | 10.65 | 9,779 | -0.12(-1.11%) |
Nov 20, 2013 | 10.77 | 10.81 | 10.77 | 10.77 | 2,752 | +0.02(+0.19%) |
Nov 19, 2013 | 10.81 | 10.93 | 10.75 | 10.75 | 8,763 | -0.06(-0.55%) |
Nov 18, 2013 | 10.76 | 10.92 | 10.76 | 10.81 | 29,150 | +0.00(+0.00%) |
Nov 15, 2013 | 10.78 | 10.96 | 10.74 | 10.81 | 27,675 | +0.02(+0.19%) |
Nov 14, 2013 | 10.78 | 10.84 | 10.75 | 10.79 | 21,224 | +0.02(+0.19%) |
Nov 12, 2013 | 10.89 | 10.89 | 10.74 | 10.77 | 10,999 | -0.19(-1.72%) |
Nov 11, 2013 | 10.88 | 11.00 | 10.87 | 10.96 | 15,137 | +0.01(+0.08%) |
Nov 08, 2013 | 11.06 | 11.10 | 10.93 | 10.95 | 7,770 | -0.19(-1.70%) |
Nov 07, 2013 | 11.12 | 11.14 | 10.96 | 11.14 | 7,225 | +0.09(+0.81%) |
Nov 06, 2013 | 11.02 | 11.19 | 11.02 | 11.05 | 56,768 | +0.03(+0.27%) |
Nov 05, 2013 | 11.05 | 11.08 | 10.97 | 11.02 | 16,477 | -0.06(-0.54%) |
Nov 04, 2013 | 11.03 | 11.08 | 11.03 | 11.08 | 2,231 | -0.02(-0.18%) |