Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.81 | 12.03 | 11.75 | 11.87 | 912,986 | -0.01(-0.07%) |
Jan 30, 2014 | 11.80 | 12.09 | 11.77 | 11.88 | 714,433 | +0.08(+0.67%) |
Jan 29, 2014 | 12.06 | 12.13 | 11.79 | 11.80 | 1,196,794 | -0.42(-3.46%) |
Jan 28, 2014 | 12.12 | 12.33 | 11.95 | 12.22 | 1,275,151 | +0.27(+2.28%) |
Jan 27, 2014 | 12.19 | 12.63 | 11.86 | 11.95 | 1,610,826 | -0.29(-2.37%) |
Jan 24, 2014 | 12.70 | 12.75 | 11.97 | 12.24 | 1,443,236 | -0.49(-3.87%) |
Jan 23, 2014 | 12.49 | 12.78 | 12.03 | 12.73 | 1,794,660 | +0.04(+0.35%) |
Jan 22, 2014 | 12.53 | 12.73 | 12.34 | 12.69 | 1,266,987 | +0.01(+0.07%) |
Jan 21, 2014 | 12.91 | 12.97 | 12.56 | 12.68 | 1,406,547 | -0.26(-2.04%) |
Jan 17, 2014 | 13.13 | 12.94 | 12.94 | 12.94 | 1,702,404 | -0.63(-4.67%) |
Jan 16, 2014 | 13.39 | 13.69 | 13.31 | 13.58 | 762,871 | +0.11(+0.85%) |
Jan 15, 2014 | 13.32 | 13.51 | 13.21 | 13.46 | 494,456 | +0.14(+1.06%) |
Jan 14, 2014 | 13.29 | 13.40 | 13.20 | 13.32 | 402,248 | +0.10(+0.73%) |
Jan 13, 2014 | 13.26 | 13.40 | 13.17 | 13.22 | 519,916 | -0.11(-0.86%) |
Jan 10, 2014 | 13.35 | 13.37 | 13.18 | 13.34 | 294,788 | +0.00(+0.00%) |
Jan 09, 2014 | 13.36 | 13.46 | 13.19 | 13.34 | 651,441 | +0.05(+0.40%) |
Jan 08, 2014 | 13.29 | 13.42 | 13.07 | 13.29 | 789,380 | -0.08(-0.59%) |
Jan 07, 2014 | 13.25 | 13.50 | 13.14 | 13.36 | 566,848 | -0.01(-0.07%) |
Jan 06, 2014 | 13.80 | 13.80 | 13.24 | 13.37 | 948,264 | -0.33(-2.44%) |
Jan 03, 2014 | 13.67 | 13.88 | 13.65 | 13.71 | 528,671 | +0.01(+0.06%) |
Jan 02, 2014 | 13.43 | 13.74 | 13.34 | 13.70 | 890,902 | +0.28(+2.10%) |
Dec 31, 2013 | 13.57 | 13.42 | 13.42 | 13.42 | 547,615 | -0.14(-1.04%) |
Dec 30, 2013 | 13.57 | 13.65 | 13.31 | 13.56 | 646,627 | -0.07(-0.52%) |
Dec 27, 2013 | 13.37 | 13.70 | 13.29 | 13.63 | 1,169,556 | +0.44(+3.34%) |
Dec 26, 2013 | 13.27 | 13.38 | 13.17 | 13.19 | 316,775 | -0.03(-0.20%) |
Dec 24, 2013 | 13.19 | 13.42 | 13.17 | 13.21 | 349,346 | -0.04(-0.27%) |
Dec 23, 2013 | 13.38 | 13.41 | 13.02 | 13.25 | 1,863,029 | -0.04(-0.33%) |
Dec 20, 2013 | 13.33 | 13.41 | 13.15 | 13.29 | 824,799 | -0.06(-0.46%) |
Dec 19, 2013 | 13.24 | 13.37 | 13.20 | 13.36 | 416,594 | +0.08(+0.60%) |
Dec 18, 2013 | 13.29 | 13.34 | 13.19 | 13.28 | 484,106 | +0.03(+0.20%) |
Dec 17, 2013 | 13.43 | 13.43 | 13.23 | 13.25 | 476,983 | -0.10(-0.73%) |
Dec 16, 2013 | 13.46 | 13.52 | 13.21 | 13.35 | 1,404,475 | -0.07(-0.52%) |
Dec 13, 2013 | 13.33 | 13.43 | 13.03 | 13.42 | 1,826,974 | -0.33(-2.43%) |
Dec 12, 2013 | 13.60 | 13.77 | 13.60 | 13.75 | 389,379 | +0.07(+0.51%) |
Dec 11, 2013 | 13.64 | 13.84 | 13.57 | 13.68 | 741,021 | +0.02(+0.13%) |
Dec 10, 2013 | 13.78 | 13.81 | 13.53 | 13.66 | 749,378 | -0.14(-1.02%) |
Dec 09, 2013 | 13.73 | 13.84 | 13.49 | 13.80 | 655,468 | +0.11(+0.77%) |
Dec 06, 2013 | 14.17 | 14.17 | 13.54 | 13.70 | 957,264 | -0.42(-2.99%) |
Dec 05, 2013 | 14.08 | 14.17 | 14.08 | 14.12 | 239,938 | -0.01(-0.06%) |
Dec 04, 2013 | 14.26 | 14.26 | 13.94 | 14.13 | 354,693 | -0.12(-0.86%) |
Dec 03, 2013 | 14.11 | 14.40 | 13.97 | 14.25 | 764,027 | +0.07(+0.50%) |
Dec 02, 2013 | 14.41 | 14.50 | 14.12 | 14.18 | 587,290 | -0.26(-1.83%) |
Nov 29, 2013 | 14.26 | 14.68 | 14.25 | 14.45 | 522,572 | -0.09(-0.60%) |
Nov 27, 2013 | 14.29 | 14.63 | 14.28 | 14.53 | 477,907 | +0.29(+2.04%) |
Nov 26, 2013 | 14.30 | 14.42 | 14.16 | 14.24 | 526,673 | +0.00(+0.00%) |
Nov 25, 2013 | 14.17 | 14.30 | 14.13 | 14.24 | 355,428 | +0.09(+0.62%) |
Nov 22, 2013 | 14.03 | 14.18 | 13.89 | 14.16 | 579,856 | +0.17(+1.20%) |
Nov 21, 2013 | 13.59 | 14.19 | 13.56 | 13.99 | 743,696 | +0.43(+3.18%) |
Nov 20, 2013 | 13.77 | 13.97 | 13.46 | 13.56 | 867,554 | -0.11(-0.84%) |
Nov 19, 2013 | 13.56 | 13.78 | 13.56 | 13.67 | 526,832 | +0.04(+0.32%) |
Nov 18, 2013 | 13.82 | 13.94 | 13.58 | 13.63 | 1,718,139 | -0.21(-1.53%) |
Nov 15, 2013 | 13.64 | 14.06 | 13.51 | 13.84 | 2,302,964 | +0.09(+0.64%) |
Nov 14, 2013 | 13.61 | 13.77 | 13.43 | 13.75 | 715,698 | +0.33(+2.42%) |
Nov 12, 2013 | 13.43 | 13.44 | 13.20 | 13.43 | 661,514 | +0.04(+0.26%) |
Nov 11, 2013 | 13.22 | 13.43 | 13.15 | 13.39 | 653,519 | +0.20(+1.53%) |
Nov 08, 2013 | 13.25 | 13.39 | 13.03 | 13.19 | 1,967,887 | -0.11(-0.79%) |
Nov 07, 2013 | 13.52 | 14.25 | 12.87 | 13.29 | 2,656,567 | -0.26(-1.88%) |
Nov 06, 2013 | 13.53 | 13.62 | 13.38 | 13.55 | 1,327,023 | +0.11(+0.78%) |
Nov 05, 2013 | 13.51 | 13.58 | 13.23 | 13.44 | 848,231 | -0.11(-0.84%) |
Nov 04, 2013 | 13.63 | 13.80 | 13.41 | 13.56 | 1,053,069 | -0.09(-0.64%) |