Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.54 | 12.79 | 12.54 | 12.72 | 489,207 | -0.20(-1.57%) |
Jan 30, 2014 | 12.78 | 13.08 | 12.64 | 12.92 | 464,841 | +0.22(+1.74%) |
Jan 29, 2014 | 12.62 | 12.90 | 12.62 | 12.70 | 367,788 | -0.05(-0.36%) |
Jan 28, 2014 | 12.74 | 12.80 | 12.59 | 12.75 | 559,488 | +0.03(+0.22%) |
Jan 27, 2014 | 13.05 | 13.05 | 12.68 | 12.72 | 636,859 | -0.26(-1.99%) |
Jan 24, 2014 | 13.24 | 13.32 | 12.85 | 12.98 | 868,645 | -0.43(-3.23%) |
Jan 23, 2014 | 13.46 | 13.49 | 13.29 | 13.41 | 707,177 | -0.17(-1.22%) |
Jan 22, 2014 | 13.41 | 13.82 | 13.32 | 13.58 | 928,848 | +0.22(+1.65%) |
Jan 21, 2014 | 12.87 | 13.39 | 12.84 | 13.36 | 859,365 | +0.45(+3.49%) |
Jan 17, 2014 | 12.84 | 12.90 | 12.90 | 12.90 | 628,823 | +0.09(+0.72%) |
Jan 16, 2014 | 12.85 | 12.93 | 12.74 | 12.81 | 687,608 | -0.07(-0.57%) |
Jan 15, 2014 | 12.95 | 12.95 | 12.82 | 12.89 | 704,103 | -0.06(-0.50%) |
Jan 14, 2014 | 12.99 | 13.13 | 12.81 | 12.95 | 621,798 | +0.06(+0.50%) |
Jan 13, 2014 | 12.84 | 13.02 | 12.66 | 12.89 | 650,489 | -0.03(-0.21%) |
Jan 10, 2014 | 12.72 | 12.93 | 12.50 | 12.91 | 642,229 | +0.22(+1.74%) |
Jan 09, 2014 | 13.01 | 13.16 | 12.63 | 12.69 | 1,116,369 | -0.31(-2.41%) |
Jan 08, 2014 | 13.20 | 13.43 | 12.93 | 13.01 | 870,986 | -0.25(-1.88%) |
Jan 07, 2014 | 13.38 | 13.41 | 13.20 | 13.25 | 343,953 | +0.00(+0.00%) |
Jan 06, 2014 | 13.42 | 13.56 | 13.19 | 13.25 | 548,918 | -0.07(-0.55%) |
Jan 03, 2014 | 13.14 | 13.41 | 13.14 | 13.33 | 392,829 | +0.14(+1.05%) |
Jan 02, 2014 | 13.35 | 13.35 | 12.96 | 13.19 | 425,633 | -0.19(-1.44%) |
Dec 31, 2013 | 13.40 | 13.38 | 13.38 | 13.38 | 453,908 | -0.02(-0.14%) |
Dec 30, 2013 | 13.12 | 13.40 | 12.91 | 13.40 | 529,077 | +0.24(+1.82%) |
Dec 27, 2013 | 13.34 | 13.49 | 13.12 | 13.16 | 254,459 | -0.13(-0.97%) |
Dec 26, 2013 | 13.38 | 13.47 | 13.16 | 13.29 | 693,538 | -0.07(-0.55%) |
Dec 24, 2013 | 13.04 | 13.40 | 13.02 | 13.36 | 428,539 | +0.38(+2.91%) |
Dec 23, 2013 | 12.65 | 13.15 | 12.52 | 12.99 | 746,292 | +0.46(+3.67%) |
Dec 20, 2013 | 12.33 | 12.60 | 12.20 | 12.53 | 1,239,839 | +0.18(+1.49%) |
Dec 19, 2013 | 12.42 | 12.42 | 12.09 | 12.34 | 605,673 | -0.12(-0.96%) |
Dec 18, 2013 | 12.16 | 12.48 | 12.01 | 12.46 | 729,178 | +0.35(+2.89%) |
Dec 17, 2013 | 11.92 | 12.15 | 11.86 | 12.11 | 954,652 | +0.17(+1.47%) |
Dec 16, 2013 | 11.79 | 12.07 | 11.70 | 11.94 | 1,200,639 | +0.22(+1.89%) |
Dec 13, 2013 | 11.65 | 11.83 | 11.65 | 11.72 | 794,993 | +0.06(+0.47%) |
Dec 12, 2013 | 11.64 | 11.85 | 11.54 | 11.66 | 1,072,632 | -0.01(-0.08%) |
Dec 11, 2013 | 11.87 | 11.91 | 11.26 | 11.67 | 1,512,061 | -0.20(-1.71%) |
Dec 10, 2013 | 11.98 | 12.20 | 11.84 | 11.87 | 1,290,361 | -0.11(-0.92%) |
Dec 09, 2013 | 12.64 | 12.64 | 11.96 | 11.98 | 1,218,176 | -0.64(-5.03%) |
Dec 06, 2013 | 12.43 | 12.87 | 12.26 | 12.62 | 0 | +0.30(+2.47%) |
Dec 05, 2013 | 12.04 | 12.47 | 11.80 | 12.32 | 0 | +0.21(+1.75%) |
Dec 04, 2013 | 12.66 | 12.83 | 12.05 | 12.10 | 0 | -0.64(-4.99%) |
Dec 03, 2013 | 13.49 | 13.64 | 12.49 | 12.74 | 0 | -0.81(-5.98%) |
Dec 02, 2013 | 13.65 | 13.76 | 13.46 | 13.55 | 1,069,191 | -0.15(-1.08%) |
Nov 29, 2013 | 13.76 | 13.81 | 13.66 | 13.70 | 0 | -0.04(-0.27%) |
Nov 27, 2013 | 13.69 | 13.79 | 13.57 | 13.73 | 0 | +0.01(+0.07%) |
Nov 26, 2013 | 13.58 | 13.89 | 13.48 | 13.72 | 0 | +0.17(+1.29%) |
Nov 25, 2013 | 13.82 | 13.88 | 13.51 | 13.55 | 363,936 | -0.21(-1.54%) |
Nov 22, 2013 | 13.79 | 13.89 | 13.65 | 13.76 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 13.48 | 13.89 | 13.44 | 13.76 | 417,239 | +0.25(+1.84%) |
Nov 20, 2013 | 14.14 | 14.25 | 13.50 | 13.51 | 0 | -0.55(-3.93%) |
Nov 19, 2013 | 14.18 | 14.29 | 13.90 | 14.06 | 601,526 | -0.07(-0.52%) |
Nov 18, 2013 | 13.99 | 14.60 | 13.99 | 14.14 | 0 | +0.24(+1.72%) |
Nov 15, 2013 | 13.19 | 14.40 | 13.19 | 13.90 | 0 | +0.65(+4.93%) |
Nov 14, 2013 | 13.29 | 13.35 | 13.05 | 13.25 | 509,236 | -0.11(-0.83%) |
Nov 12, 2013 | 13.50 | 13.50 | 13.02 | 13.36 | 0 | -0.24(-1.76%) |
Nov 11, 2013 | 13.56 | 13.82 | 13.31 | 13.60 | 0 | -0.01(-0.07%) |
Nov 08, 2013 | 13.60 | 13.84 | 13.58 | 13.60 | 0 | -0.01(-0.07%) |
Nov 07, 2013 | 13.84 | 13.85 | 13.58 | 13.61 | 760,269 | -0.16(-1.14%) |
Nov 06, 2013 | 13.58 | 13.79 | 13.48 | 13.77 | 838,746 | +0.22(+1.63%) |
Nov 05, 2013 | 13.81 | 13.95 | 13.55 | 13.55 | 902,367 | -0.35(-2.52%) |
Nov 04, 2013 | 13.92 | 14.17 | 13.86 | 13.90 | 611,778 | -0.02(-0.13%) |