Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.85 | 12.25 | 11.85 | 12.25 | 15,466 | +0.20(+1.66%) |
Jan 30, 2014 | 12.03 | 12.28 | 11.87 | 12.05 | 5,595 | +0.00(+0.00%) |
Jan 29, 2014 | 12.05 | 12.27 | 11.79 | 12.05 | 13,472 | -0.06(-0.50%) |
Jan 28, 2014 | 11.55 | 12.11 | 11.55 | 12.11 | 8,288 | +0.47(+4.04%) |
Jan 27, 2014 | 12.03 | 12.28 | 11.21 | 11.64 | 40,837 | -0.80(-6.43%) |
Jan 24, 2014 | 12.58 | 12.58 | 12.25 | 12.44 | 8,482 | -0.09(-0.72%) |
Jan 23, 2014 | 12.84 | 12.86 | 12.25 | 12.53 | 13,922 | -0.33(-2.57%) |
Jan 22, 2014 | 12.91 | 13.00 | 12.68 | 12.86 | 10,149 | -0.14(-1.08%) |
Jan 21, 2014 | 13.14 | 13.35 | 12.66 | 13.00 | 15,045 | -0.26(-1.96%) |
Jan 17, 2014 | 13.33 | 13.26 | 13.26 | 13.26 | 8,600 | -0.08(-0.60%) |
Jan 16, 2014 | 13.60 | 13.63 | 13.25 | 13.34 | 11,464 | -0.18(-1.33%) |
Jan 15, 2014 | 13.31 | 13.60 | 13.31 | 13.52 | 3,831 | +0.17(+1.27%) |
Jan 14, 2014 | 13.75 | 13.75 | 13.09 | 13.35 | 15,565 | -0.35(-2.55%) |
Jan 13, 2014 | 13.75 | 13.75 | 13.37 | 13.70 | 21,985 | -0.05(-0.36%) |
Jan 10, 2014 | 13.68 | 13.81 | 13.59 | 13.75 | 22,106 | +0.16(+1.18%) |
Jan 09, 2014 | 13.04 | 13.59 | 12.85 | 13.59 | 18,317 | +0.55(+4.22%) |
Jan 08, 2014 | 12.59 | 13.12 | 12.50 | 13.04 | 22,172 | +0.33(+2.60%) |
Jan 07, 2014 | 13.25 | 13.31 | 12.63 | 12.71 | 33,030 | -0.59(-4.44%) |
Jan 06, 2014 | 13.35 | 13.40 | 13.23 | 13.30 | 17,943 | -0.05(-0.37%) |
Jan 03, 2014 | 13.37 | 13.50 | 13.24 | 13.35 | 27,382 | -0.05(-0.37%) |
Jan 02, 2014 | 13.57 | 13.87 | 13.20 | 13.40 | 37,508 | -0.30(-2.19%) |
Dec 31, 2013 | 13.80 | 13.70 | 13.70 | 13.70 | 36,400 | -0.10(-0.72%) |
Dec 30, 2013 | 13.16 | 13.82 | 13.14 | 13.80 | 43,801 | +0.72(+5.50%) |
Dec 27, 2013 | 12.80 | 13.24 | 12.80 | 13.08 | 8,975 | +0.25(+1.95%) |
Dec 26, 2013 | 12.49 | 12.98 | 12.48 | 12.83 | 14,313 | +0.43(+3.47%) |
Dec 24, 2013 | 11.92 | 12.47 | 11.92 | 12.40 | 5,336 | +0.30(+2.48%) |
Dec 23, 2013 | 12.19 | 12.46 | 11.90 | 12.10 | 17,368 | +0.04(+0.33%) |
Dec 20, 2013 | 12.06 | 12.18 | 12.03 | 12.06 | 8,909 | +0.04(+0.33%) |
Dec 19, 2013 | 12.15 | 12.19 | 12.02 | 12.02 | 14,091 | -0.05(-0.41%) |
Dec 18, 2013 | 12.19 | 12.19 | 12.06 | 12.07 | 6,001 | +0.09(+0.75%) |
Dec 17, 2013 | 12.01 | 12.14 | 11.90 | 11.98 | 28,946 | +0.02(+0.17%) |
Dec 16, 2013 | 11.55 | 12.13 | 11.52 | 11.96 | 57,400 | +0.45(+3.91%) |
Dec 13, 2013 | 11.50 | 11.53 | 11.46 | 11.51 | 12,158 | +0.01(+0.09%) |
Dec 12, 2013 | 11.55 | 11.55 | 11.50 | 11.50 | 9,859 | +0.00(+0.00%) |
Dec 11, 2013 | 11.45 | 11.60 | 11.45 | 11.50 | 7,229 | +0.00(+0.00%) |
Dec 10, 2013 | 11.55 | 11.55 | 11.50 | 11.50 | 9,774 | +0.00(+0.00%) |
Dec 09, 2013 | 11.55 | 11.55 | 11.50 | 11.50 | 12,094 | -0.03(-0.26%) |
Dec 06, 2013 | 11.50 | 11.55 | 11.50 | 11.53 | 28,297 | -0.02(-0.17%) |
Dec 05, 2013 | 11.46 | 11.55 | 11.30 | 11.55 | 56,139 | +0.17(+1.49%) |
Dec 04, 2013 | 11.38 | 11.50 | 11.21 | 11.38 | 6,822 | +0.08(+0.71%) |
Dec 03, 2013 | 11.39 | 11.39 | 11.18 | 11.30 | 5,342 | +0.06(+0.53%) |
Dec 02, 2013 | 11.59 | 11.77 | 11.01 | 11.24 | 10,347 | -0.21(-1.83%) |
Nov 29, 2013 | 11.54 | 11.54 | 11.25 | 11.45 | 1,520 | +0.23(+2.05%) |
Nov 27, 2013 | 11.10 | 11.22 | 11.05 | 11.22 | 6,255 | +0.21(+1.91%) |
Nov 26, 2013 | 11.05 | 11.21 | 10.85 | 11.01 | 25,187 | +0.02(+0.18%) |
Nov 25, 2013 | 11.03 | 11.09 | 10.98 | 10.99 | 4,808 | -0.01(-0.09%) |
Nov 22, 2013 | 11.01 | 11.02 | 10.96 | 11.00 | 4,169 | -0.08(-0.72%) |
Nov 21, 2013 | 11.02 | 11.08 | 10.85 | 11.08 | 9,818 | +0.08(+0.73%) |
Nov 20, 2013 | 10.95 | 11.00 | 10.87 | 11.00 | 5,684 | -0.05(-0.45%) |
Nov 19, 2013 | 11.02 | 11.08 | 10.82 | 11.05 | 10,394 | -0.08(-0.72%) |
Nov 18, 2013 | 10.95 | 11.17 | 10.83 | 11.13 | 40,471 | +0.18(+1.64%) |
Nov 15, 2013 | 10.95 | 10.95 | 10.85 | 10.95 | 3,317 | +0.00(+0.00%) |
Nov 14, 2013 | 11.05 | 11.13 | 10.94 | 10.95 | 11,453 | -0.05(-0.45%) |
Nov 13, 2013 | 10.97 | 11.40 | 10.83 | 11.00 | 8,499 | +0.05(+0.46%) |
Nov 12, 2013 | 10.91 | 10.95 | 10.90 | 10.95 | 7,737 | +0.01(+0.09%) |
Nov 11, 2013 | 10.95 | 10.95 | 10.83 | 10.94 | 7,133 | -0.10(-0.91%) |
Nov 08, 2013 | 11.00 | 11.05 | 10.95 | 11.04 | 17,334 | +0.04(+0.36%) |
Nov 07, 2013 | 11.17 | 11.50 | 10.80 | 11.00 | 73,010 | +0.14(+1.29%) |
Nov 06, 2013 | 11.09 | 11.10 | 10.79 | 10.86 | 4,467 | -0.16(-1.45%) |
Nov 05, 2013 | 10.88 | 11.50 | 10.81 | 11.02 | 10,171 | -0.19(-1.69%) |
Nov 04, 2013 | 11.00 | 11.40 | 10.65 | 11.21 | 15,036 | +0.39(+3.60%) |