Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.58 | 12.84 | 12.38 | 12.52 | 3,294 | -0.54(-4.12%) |
Jan 30, 2014 | 12.51 | 13.07 | 12.32 | 13.06 | 5,173 | +0.35(+2.72%) |
Jan 29, 2014 | 12.75 | 12.78 | 12.68 | 12.72 | 3,121 | -0.19(-1.49%) |
Jan 28, 2014 | 12.91 | 12.91 | 12.91 | 12.91 | 652 | +0.00(+0.00%) |
Jan 27, 2014 | 12.91 | 12.91 | 12.91 | 12.91 | 250 | +0.00(+0.00%) |
Jan 24, 2014 | 13.33 | 13.33 | 12.66 | 12.91 | 3,741 | -0.06(-0.45%) |
Jan 23, 2014 | 13.23 | 13.23 | 12.95 | 12.97 | 719 | -0.24(-1.82%) |
Jan 22, 2014 | 12.95 | 13.72 | 12.95 | 13.21 | 7,149 | +0.00(+0.00%) |
Jan 21, 2014 | 13.46 | 13.68 | 13.03 | 13.21 | 2,884 | -0.05(-0.36%) |
Jan 17, 2014 | 13.78 | 13.25 | 13.25 | 13.25 | 5,310 | -0.43(-3.12%) |
Jan 16, 2014 | 13.54 | 13.68 | 13.54 | 13.68 | 492 | -0.07(-0.53%) |
Jan 15, 2014 | 13.29 | 14.33 | 13.29 | 13.75 | 2,838 | -0.60(-4.21%) |
Jan 14, 2014 | 13.95 | 14.36 | 13.82 | 14.36 | 4,419 | +0.67(+4.91%) |
Jan 13, 2014 | 13.72 | 14.00 | 13.69 | 13.69 | 1,530 | -0.56(-3.91%) |
Jan 10, 2014 | 13.83 | 14.84 | 13.74 | 14.24 | 6,302 | +0.32(+2.28%) |
Jan 09, 2014 | 13.70 | 13.95 | 13.70 | 13.93 | 2,123 | +0.42(+3.13%) |
Jan 08, 2014 | 13.30 | 13.50 | 13.28 | 13.50 | 1,381 | -0.28(-2.02%) |
Jan 07, 2014 | 13.32 | 14.20 | 13.10 | 13.78 | 3,641 | +0.43(+3.24%) |
Jan 06, 2014 | 13.49 | 13.49 | 13.23 | 13.35 | 948 | -0.29(-2.11%) |
Jan 03, 2014 | 13.28 | 14.16 | 13.15 | 13.64 | 11,620 | +0.60(+4.64%) |
Jan 02, 2014 | 13.89 | 13.95 | 12.75 | 13.03 | 9,537 | -0.49(-3.62%) |
Dec 31, 2013 | 13.17 | 13.52 | 13.52 | 13.52 | 43,940 | +1.18(+9.57%) |
Dec 30, 2013 | 12.05 | 13.23 | 11.71 | 12.34 | 20,879 | +0.14(+1.18%) |
Dec 27, 2013 | 12.62 | 12.66 | 12.07 | 12.20 | 3,376 | -0.43(-3.42%) |
Dec 26, 2013 | 12.61 | 12.93 | 12.58 | 12.63 | 2,381 | -0.05(-0.38%) |
Dec 24, 2013 | 12.68 | 12.68 | 12.68 | 12.68 | 364 | +0.29(+2.33%) |
Dec 23, 2013 | 11.62 | 13.39 | 11.28 | 12.39 | 25,988 | -0.38(-3.01%) |
Dec 20, 2013 | 12.49 | 12.77 | 11.23 | 12.77 | 13,871 | +0.14(+1.14%) |
Dec 19, 2013 | 12.63 | 12.63 | 12.63 | 12.63 | 420 | +0.00(+0.00%) |
Dec 18, 2013 | 12.49 | 12.73 | 12.49 | 12.63 | 882 | +0.10(+0.77%) |
Dec 17, 2013 | 12.53 | 12.53 | 12.53 | 12.53 | 238 | +0.00(+0.00%) |
Dec 16, 2013 | 12.29 | 12.68 | 12.29 | 12.53 | 1,873 | -0.10(-0.76%) |
Dec 13, 2013 | 12.90 | 12.90 | 12.63 | 12.63 | 1,185 | +0.00(+0.00%) |
Dec 12, 2013 | 12.78 | 12.85 | 12.63 | 12.63 | 5,775 | -0.10(-0.76%) |
Dec 11, 2013 | 12.61 | 12.73 | 12.61 | 12.73 | 1,075 | +0.19(+1.53%) |
Dec 10, 2013 | 12.53 | 12.53 | 12.53 | 12.53 | 453 | +0.00(+0.00%) |
Dec 09, 2013 | 12.49 | 12.68 | 12.49 | 12.53 | 1,972 | +0.28(+2.27%) |
Dec 06, 2013 | 12.18 | 12.25 | 12.18 | 12.25 | 1,527 | +0.25(+2.08%) |
Dec 05, 2013 | 11.82 | 12.00 | 11.82 | 12.00 | 416 | -0.23(-1.88%) |
Dec 04, 2013 | 12.24 | 12.24 | 12.24 | 12.24 | 183 | +0.09(+0.71%) |
Dec 03, 2013 | 12.10 | 12.15 | 12.10 | 12.15 | 587 | +0.04(+0.32%) |
Dec 02, 2013 | 12.58 | 12.66 | 11.82 | 12.11 | 1,493 | -0.33(-2.62%) |
Nov 29, 2013 | 12.24 | 12.44 | 12.24 | 12.44 | 603 | +0.10(+0.77%) |
Nov 27, 2013 | 12.10 | 12.37 | 12.06 | 12.34 | 736 | +0.13(+1.10%) |
Nov 26, 2013 | 12.04 | 12.21 | 12.04 | 12.21 | 256 | +0.13(+1.11%) |
Nov 25, 2013 | 11.86 | 12.24 | 11.86 | 12.07 | 1,421 | -0.25(-2.02%) |
Nov 22, 2013 | 11.70 | 12.96 | 11.70 | 12.32 | 4,825 | +0.46(+3.87%) |
Nov 21, 2013 | 11.86 | 11.86 | 11.86 | 11.86 | 468 | -0.26(-2.13%) |
Nov 20, 2013 | 12.05 | 12.29 | 11.91 | 12.12 | 2,921 | +0.40(+3.43%) |
Nov 19, 2013 | 12.38 | 12.38 | 11.72 | 11.72 | 584 | +0.07(+0.58%) |
Nov 18, 2013 | 11.74 | 11.74 | 11.65 | 11.65 | 240 | -0.50(-4.10%) |
Nov 15, 2013 | 12.27 | 12.27 | 12.15 | 12.15 | 436 | -0.43(-3.42%) |
Nov 14, 2013 | 11.94 | 12.58 | 11.64 | 12.58 | 6,253 | +0.32(+2.57%) |
Nov 13, 2013 | 12.41 | 12.43 | 12.22 | 12.26 | 1,883 | -0.08(-0.62%) |
Nov 12, 2013 | 12.20 | 12.36 | 11.78 | 12.34 | 1,261 | +0.02(+0.16%) |
Nov 11, 2013 | 12.49 | 12.49 | 12.10 | 12.32 | 3,800 | +0.39(+3.29%) |
Nov 08, 2013 | 11.66 | 12.04 | 11.66 | 11.93 | 5,159 | +0.11(+0.97%) |
Nov 07, 2013 | 11.58 | 12.91 | 11.58 | 11.81 | 22,158 | -0.11(-0.88%) |
Nov 06, 2013 | 12.72 | 12.84 | 11.90 | 11.92 | 6,576 | -0.24(-1.97%) |
Nov 05, 2013 | 12.53 | 13.01 | 12.05 | 12.16 | 17,604 | -1.09(-8.23%) |
Nov 04, 2013 | 13.07 | 13.25 | 12.89 | 13.25 | 1,407 | -0.35(-2.60%) |