Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.29 | 12.97 | 11.50 | 12.92 | 269,190 | +0.42(+3.36%) |
Jan 30, 2014 | 12.70 | 12.87 | 12.48 | 12.50 | 167,697 | -0.16(-1.26%) |
Jan 29, 2014 | 12.96 | 13.08 | 12.55 | 12.66 | 115,058 | -0.43(-3.28%) |
Jan 28, 2014 | 12.87 | 13.13 | 12.80 | 13.09 | 172,509 | +0.21(+1.63%) |
Jan 27, 2014 | 13.22 | 13.40 | 12.75 | 12.88 | 101,697 | -0.38(-2.87%) |
Jan 24, 2014 | 13.95 | 13.95 | 13.16 | 13.26 | 218,211 | -0.77(-5.49%) |
Jan 23, 2014 | 13.74 | 14.05 | 13.36 | 14.03 | 248,765 | +0.27(+1.96%) |
Jan 22, 2014 | 13.83 | 14.14 | 13.45 | 13.76 | 268,258 | -0.01(-0.07%) |
Jan 21, 2014 | 13.93 | 14.13 | 13.61 | 13.77 | 174,906 | -0.16(-1.15%) |
Jan 17, 2014 | 14.05 | 13.93 | 13.93 | 13.93 | 178,400 | -0.12(-0.85%) |
Jan 16, 2014 | 13.83 | 14.18 | 13.83 | 14.05 | 332,730 | +0.17(+1.22%) |
Jan 15, 2014 | 13.99 | 14.00 | 13.59 | 13.88 | 246,583 | -0.11(-0.79%) |
Jan 14, 2014 | 13.27 | 14.00 | 13.15 | 13.99 | 289,804 | +0.82(+6.23%) |
Jan 13, 2014 | 13.50 | 13.73 | 12.96 | 13.17 | 349,156 | -0.58(-4.22%) |
Jan 10, 2014 | 13.80 | 13.91 | 13.59 | 13.75 | 130,098 | +0.02(+0.15%) |
Jan 09, 2014 | 13.83 | 13.86 | 13.61 | 13.73 | 184,073 | -0.09(-0.65%) |
Jan 08, 2014 | 13.56 | 13.82 | 13.40 | 13.82 | 100,127 | +0.28(+2.07%) |
Jan 07, 2014 | 13.32 | 13.56 | 13.09 | 13.54 | 134,505 | +0.23(+1.73%) |
Jan 06, 2014 | 13.33 | 13.50 | 12.51 | 13.31 | 211,312 | -0.02(-0.15%) |
Jan 03, 2014 | 13.20 | 13.45 | 13.08 | 13.33 | 106,575 | +0.11(+0.83%) |
Jan 02, 2014 | 13.23 | 13.30 | 13.01 | 13.22 | 259,512 | -0.07(-0.53%) |
Dec 31, 2013 | 13.27 | 13.29 | 13.29 | 13.29 | 193,400 | +0.08(+0.61%) |
Dec 30, 2013 | 13.04 | 13.25 | 12.78 | 13.21 | 104,767 | +0.13(+0.99%) |
Dec 27, 2013 | 13.15 | 13.24 | 12.82 | 13.08 | 75,453 | -0.01(-0.08%) |
Dec 26, 2013 | 12.95 | 13.15 | 12.87 | 13.09 | 101,720 | +0.19(+1.47%) |
Dec 24, 2013 | 12.87 | 12.95 | 12.46 | 12.90 | 49,844 | +0.06(+0.47%) |
Dec 23, 2013 | 12.52 | 12.86 | 12.52 | 12.84 | 153,424 | +0.34(+2.72%) |
Dec 20, 2013 | 12.34 | 12.53 | 12.21 | 12.50 | 423,104 | +0.27(+2.21%) |
Dec 19, 2013 | 12.57 | 12.58 | 11.99 | 12.23 | 382,060 | +0.25(+2.09%) |
Dec 18, 2013 | 11.52 | 12.01 | 11.22 | 11.98 | 227,285 | +0.51(+4.45%) |
Dec 17, 2013 | 11.18 | 11.52 | 11.05 | 11.47 | 173,684 | +0.25(+2.23%) |
Dec 16, 2013 | 11.75 | 11.75 | 10.85 | 11.22 | 598,690 | -0.53(-4.51%) |
Dec 13, 2013 | 11.23 | 11.83 | 11.19 | 11.75 | 293,683 | +0.56(+5.00%) |
Dec 12, 2013 | 11.30 | 11.34 | 11.18 | 11.19 | 152,941 | -0.06(-0.53%) |
Dec 11, 2013 | 11.29 | 11.41 | 11.12 | 11.25 | 161,384 | -0.03(-0.27%) |
Dec 10, 2013 | 11.29 | 11.34 | 11.21 | 11.28 | 143,253 | -0.06(-0.53%) |
Dec 09, 2013 | 11.31 | 11.37 | 11.18 | 11.34 | 92,054 | +0.01(+0.09%) |
Dec 06, 2013 | 10.99 | 11.36 | 10.90 | 11.33 | 0 | +0.40(+3.66%) |
Dec 05, 2013 | 11.08 | 11.27 | 10.78 | 10.93 | 0 | -0.17(-1.53%) |
Dec 04, 2013 | 11.38 | 11.49 | 11.01 | 11.10 | 0 | -0.29(-2.55%) |
Dec 03, 2013 | 11.56 | 11.64 | 11.35 | 11.39 | 0 | -0.21(-1.81%) |
Dec 02, 2013 | 11.88 | 12.05 | 11.45 | 11.60 | 197,426 | -0.30(-2.52%) |
Nov 29, 2013 | 12.01 | 12.20 | 11.87 | 11.90 | 0 | -0.04(-0.34%) |
Nov 27, 2013 | 12.00 | 12.00 | 11.81 | 11.94 | 0 | -0.04(-0.33%) |
Nov 26, 2013 | 11.74 | 12.05 | 11.53 | 11.98 | 0 | +0.19(+1.61%) |
Nov 25, 2013 | 12.05 | 12.15 | 11.74 | 11.79 | 302,415 | -0.24(-2.00%) |
Nov 22, 2013 | 12.34 | 12.45 | 11.95 | 12.03 | 0 | -0.27(-2.20%) |
Nov 21, 2013 | 12.48 | 12.79 | 12.29 | 12.30 | 280,367 | -0.13(-1.05%) |
Nov 20, 2013 | 12.44 | 12.50 | 12.27 | 12.43 | 0 | +0.03(+0.24%) |
Nov 19, 2013 | 12.62 | 12.72 | 12.25 | 12.40 | 361,749 | -0.24(-1.90%) |
Nov 18, 2013 | 12.70 | 12.91 | 12.31 | 12.64 | 0 | -0.03(-0.24%) |
Nov 15, 2013 | 12.86 | 13.22 | 12.55 | 12.67 | 0 | -0.20(-1.55%) |
Nov 14, 2013 | 12.67 | 13.03 | 12.53 | 12.87 | 492,295 | +0.86(+7.16%) |
Nov 12, 2013 | 11.51 | 12.08 | 11.51 | 12.01 | 0 | +0.50(+4.34%) |
Nov 11, 2013 | 11.59 | 11.59 | 11.41 | 11.51 | 0 | -0.13(-1.12%) |
Nov 08, 2013 | 11.81 | 12.01 | 11.56 | 11.64 | 0 | -0.17(-1.44%) |
Nov 07, 2013 | 11.79 | 11.91 | 11.78 | 11.81 | 256,410 | +0.02(+0.17%) |
Nov 06, 2013 | 11.67 | 11.90 | 11.64 | 11.79 | 160,901 | +0.20(+1.73%) |
Nov 05, 2013 | 11.80 | 12.03 | 11.58 | 11.59 | 270,224 | -0.31(-2.61%) |
Nov 04, 2013 | 12.07 | 12.07 | 11.78 | 11.90 | 223,171 | -0.17(-1.41%) |