Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.09 | 11.09 | 10.88 | 10.90 | 370,890 | -0.27(-2.45%) |
Jan 30, 2014 | 11.22 | 11.43 | 11.15 | 11.17 | 280,398 | +0.01(+0.08%) |
Jan 29, 2014 | 11.43 | 11.47 | 11.09 | 11.16 | 370,354 | -0.34(-2.92%) |
Jan 28, 2014 | 11.24 | 11.55 | 11.14 | 11.50 | 445,358 | +0.35(+3.17%) |
Jan 27, 2014 | 11.41 | 11.45 | 10.97 | 11.14 | 414,818 | -0.22(-1.95%) |
Jan 24, 2014 | 12.23 | 12.33 | 11.34 | 11.37 | 647,911 | -0.97(-7.88%) |
Jan 23, 2014 | 12.37 | 12.43 | 12.26 | 12.34 | 287,177 | -0.04(-0.36%) |
Jan 22, 2014 | 12.39 | 12.51 | 12.35 | 12.38 | 251,907 | +0.01(+0.07%) |
Jan 21, 2014 | 12.47 | 12.47 | 12.28 | 12.37 | 163,196 | -0.02(-0.14%) |
Jan 17, 2014 | 12.44 | 12.39 | 12.39 | 12.39 | 183,718 | -0.09(-0.71%) |
Jan 16, 2014 | 12.45 | 12.59 | 12.40 | 12.48 | 151,755 | -0.01(-0.07%) |
Jan 15, 2014 | 12.36 | 12.58 | 12.34 | 12.49 | 221,330 | +0.13(+1.07%) |
Jan 14, 2014 | 12.28 | 12.40 | 12.14 | 12.36 | 190,961 | +0.17(+1.38%) |
Jan 13, 2014 | 12.33 | 12.39 | 12.12 | 12.19 | 412,133 | -0.18(-1.43%) |
Jan 10, 2014 | 12.21 | 12.37 | 12.09 | 12.37 | 288,246 | +0.11(+0.87%) |
Jan 09, 2014 | 12.31 | 12.52 | 12.14 | 12.26 | 337,386 | -0.03(-0.22%) |
Jan 08, 2014 | 12.45 | 12.49 | 12.25 | 12.29 | 329,604 | -0.16(-1.28%) |
Jan 07, 2014 | 12.28 | 12.56 | 12.25 | 12.45 | 262,947 | +0.25(+2.03%) |
Jan 06, 2014 | 12.60 | 12.63 | 12.20 | 12.20 | 417,728 | -0.38(-3.02%) |
Jan 03, 2014 | 12.48 | 12.60 | 12.43 | 12.58 | 298,734 | +0.11(+0.85%) |
Jan 02, 2014 | 12.87 | 12.93 | 12.38 | 12.47 | 400,427 | -0.49(-3.75%) |
Dec 31, 2013 | 12.78 | 12.96 | 12.96 | 12.96 | 388,805 | +0.12(+0.96%) |
Dec 30, 2013 | 12.81 | 12.89 | 12.63 | 12.83 | 357,032 | +0.04(+0.28%) |
Dec 27, 2013 | 12.90 | 12.90 | 12.76 | 12.80 | 198,398 | -0.04(-0.34%) |
Dec 26, 2013 | 12.91 | 12.98 | 12.80 | 12.84 | 304,413 | -0.05(-0.41%) |
Dec 24, 2013 | 12.87 | 12.98 | 12.84 | 12.90 | 133,115 | +0.00(+0.00%) |
Dec 23, 2013 | 13.17 | 13.25 | 12.80 | 12.90 | 445,819 | -0.28(-2.15%) |
Dec 20, 2013 | 12.61 | 13.21 | 12.61 | 13.18 | 1,397,715 | +0.58(+4.64%) |
Dec 19, 2013 | 12.79 | 12.83 | 12.57 | 12.60 | 298,601 | -0.24(-1.86%) |
Dec 18, 2013 | 12.49 | 12.84 | 12.41 | 12.83 | 310,348 | +0.34(+2.76%) |
Dec 17, 2013 | 12.47 | 12.56 | 12.41 | 12.49 | 269,920 | +0.04(+0.36%) |
Dec 16, 2013 | 12.45 | 12.56 | 12.34 | 12.45 | 459,185 | -0.05(-0.42%) |
Dec 13, 2013 | 12.37 | 12.60 | 12.36 | 12.50 | 314,478 | +0.15(+1.22%) |
Dec 12, 2013 | 12.51 | 12.54 | 12.33 | 12.35 | 492,043 | -0.16(-1.27%) |
Dec 11, 2013 | 12.75 | 12.76 | 12.48 | 12.51 | 368,082 | -0.19(-1.46%) |
Dec 10, 2013 | 12.81 | 12.95 | 12.68 | 12.69 | 338,003 | -0.12(-0.90%) |
Dec 09, 2013 | 12.86 | 12.95 | 12.63 | 12.81 | 490,168 | +0.00(+0.00%) |
Dec 06, 2013 | 13.29 | 13.31 | 12.48 | 12.81 | 858,139 | -0.31(-2.36%) |
Dec 05, 2013 | 13.20 | 13.31 | 13.09 | 13.12 | 243,821 | -0.08(-0.60%) |
Dec 04, 2013 | 13.05 | 13.37 | 12.88 | 13.20 | 401,843 | +0.04(+0.34%) |
Dec 03, 2013 | 13.49 | 13.69 | 13.09 | 13.15 | 720,174 | -0.38(-2.81%) |
Dec 02, 2013 | 13.87 | 13.90 | 13.49 | 13.53 | 476,640 | -0.29(-2.11%) |
Nov 29, 2013 | 13.84 | 13.94 | 13.80 | 13.82 | 266,810 | +0.04(+0.26%) |
Nov 27, 2013 | 13.84 | 13.84 | 13.77 | 13.79 | 328,517 | -0.02(-0.13%) |
Nov 26, 2013 | 13.84 | 13.91 | 13.77 | 13.81 | 416,935 | -0.04(-0.32%) |
Nov 25, 2013 | 13.80 | 14.05 | 13.80 | 13.85 | 662,975 | +0.12(+0.90%) |
Nov 22, 2013 | 13.21 | 13.88 | 13.09 | 13.73 | 959,770 | +0.54(+4.09%) |
Nov 21, 2013 | 13.02 | 13.26 | 13.01 | 13.19 | 382,991 | +0.27(+2.12%) |
Nov 20, 2013 | 13.03 | 13.08 | 12.87 | 12.91 | 229,523 | -0.12(-0.88%) |
Nov 19, 2013 | 13.09 | 13.22 | 12.93 | 13.03 | 488,376 | -0.02(-0.13%) |
Nov 18, 2013 | 13.16 | 13.21 | 12.90 | 13.05 | 548,187 | -0.09(-0.67%) |
Nov 15, 2013 | 13.15 | 13.21 | 13.07 | 13.13 | 433,770 | +0.04(+0.34%) |
Nov 14, 2013 | 13.26 | 13.45 | 12.98 | 13.09 | 378,674 | -0.20(-1.53%) |
Nov 13, 2013 | 13.18 | 13.33 | 13.09 | 13.29 | 412,178 | +0.03(+0.20%) |
Nov 12, 2013 | 13.29 | 13.66 | 13.20 | 13.27 | 695,817 | -0.03(-0.20%) |
Nov 11, 2013 | 13.26 | 13.33 | 13.14 | 13.29 | 501,570 | +0.05(+0.40%) |
Nov 08, 2013 | 12.56 | 13.29 | 12.52 | 13.24 | 1,137,493 | +0.68(+5.42%) |
Nov 07, 2013 | 12.68 | 12.72 | 12.45 | 12.56 | 461,035 | -0.04(-0.28%) |
Nov 06, 2013 | 12.55 | 13.01 | 12.29 | 12.60 | 857,061 | +0.51(+4.25%) |
Nov 05, 2013 | 12.33 | 12.33 | 11.91 | 12.08 | 580,557 | -0.28(-2.29%) |
Nov 04, 2013 | 12.15 | 12.38 | 12.15 | 12.37 | 450,616 | +0.24(+1.97%) |