Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.74 | 13.95 | 13.68 | 13.87 | 124,690 | +0.13(+0.95%) |
Jan 30, 2014 | 13.78 | 13.89 | 13.61 | 13.74 | 41,780 | +0.15(+1.12%) |
Jan 29, 2014 | 13.60 | 13.77 | 13.44 | 13.59 | 63,936 | -0.04(-0.30%) |
Jan 28, 2014 | 13.42 | 13.64 | 13.42 | 13.63 | 51,309 | +0.20(+1.49%) |
Jan 27, 2014 | 13.26 | 13.59 | 13.26 | 13.43 | 107,388 | +0.13(+0.98%) |
Jan 24, 2014 | 13.41 | 13.41 | 13.27 | 13.30 | 45,003 | -0.05(-0.36%) |
Jan 23, 2014 | 13.33 | 13.42 | 13.24 | 13.35 | 42,140 | +0.09(+0.68%) |
Jan 22, 2014 | 13.26 | 13.31 | 13.13 | 13.26 | 88,783 | -0.01(-0.10%) |
Jan 21, 2014 | 13.21 | 13.34 | 13.11 | 13.27 | 72,652 | +0.07(+0.50%) |
Jan 17, 2014 | 13.33 | 13.21 | 13.21 | 13.21 | 61,552 | +0.05(+0.37%) |
Jan 16, 2014 | 13.19 | 13.30 | 13.10 | 13.16 | 33,833 | +0.02(+0.18%) |
Jan 15, 2014 | 13.30 | 13.40 | 13.04 | 13.13 | 71,252 | +0.01(+0.05%) |
Jan 14, 2014 | 13.35 | 13.38 | 12.91 | 13.13 | 93,978 | -0.08(-0.63%) |
Jan 13, 2014 | 12.90 | 13.55 | 12.90 | 13.21 | 267,518 | +0.27(+2.08%) |
Jan 10, 2014 | 12.84 | 13.00 | 12.77 | 12.94 | 83,807 | +0.12(+0.91%) |
Jan 09, 2014 | 12.68 | 12.91 | 12.57 | 12.82 | 97,070 | +0.08(+0.62%) |
Jan 08, 2014 | 12.42 | 12.74 | 12.41 | 12.74 | 40,476 | +0.34(+2.72%) |
Jan 07, 2014 | 12.68 | 12.73 | 12.40 | 12.41 | 68,154 | -0.11(-0.88%) |
Jan 06, 2014 | 12.55 | 12.57 | 12.38 | 12.52 | 55,391 | +0.07(+0.53%) |
Jan 03, 2014 | 12.32 | 12.59 | 12.32 | 12.45 | 99,645 | +0.30(+2.44%) |
Jan 02, 2014 | 12.19 | 12.19 | 11.97 | 12.15 | 54,384 | -0.03(-0.28%) |
Dec 31, 2013 | 11.88 | 12.19 | 12.19 | 12.19 | 84,199 | +0.22(+1.81%) |
Dec 30, 2013 | 12.00 | 12.05 | 11.76 | 11.97 | 79,847 | +0.03(+0.23%) |
Dec 27, 2013 | 12.02 | 12.05 | 11.91 | 11.94 | 68,610 | +0.01(+0.06%) |
Dec 26, 2013 | 11.99 | 12.01 | 11.80 | 11.94 | 37,904 | +0.02(+0.17%) |
Dec 24, 2013 | 11.83 | 12.03 | 11.59 | 11.92 | 45,789 | +0.03(+0.23%) |
Dec 23, 2013 | 11.88 | 12.04 | 11.61 | 11.89 | 93,307 | +0.01(+0.09%) |
Dec 20, 2013 | 11.82 | 12.02 | 11.82 | 11.88 | 52,032 | -0.00(-0.03%) |
Dec 19, 2013 | 12.05 | 12.05 | 11.74 | 11.88 | 101,773 | -0.11(-0.92%) |
Dec 18, 2013 | 11.79 | 12.05 | 11.70 | 11.99 | 37,712 | +0.20(+1.69%) |
Dec 17, 2013 | 11.65 | 11.80 | 11.64 | 11.79 | 20,051 | +0.03(+0.29%) |
Dec 16, 2013 | 12.09 | 12.14 | 11.67 | 11.76 | 58,515 | -0.16(-1.33%) |
Dec 13, 2013 | 11.66 | 11.96 | 11.63 | 11.92 | 54,410 | +0.21(+1.77%) |
Dec 12, 2013 | 11.79 | 11.95 | 11.68 | 11.71 | 68,035 | -0.24(-2.02%) |
Dec 11, 2013 | 11.57 | 12.02 | 11.57 | 11.95 | 62,490 | +0.34(+2.91%) |
Dec 10, 2013 | 11.95 | 12.15 | 11.50 | 11.61 | 167,983 | -0.35(-2.96%) |
Dec 09, 2013 | 12.23 | 12.47 | 11.97 | 11.97 | 148,954 | -0.52(-4.14%) |
Dec 06, 2013 | 11.89 | 12.62 | 11.80 | 12.49 | 137,372 | +0.54(+4.50%) |
Dec 05, 2013 | 12.57 | 12.57 | 11.86 | 11.95 | 60,757 | -0.53(-4.28%) |
Dec 04, 2013 | 12.34 | 12.66 | 12.30 | 12.48 | 95,525 | +0.08(+0.67%) |
Dec 03, 2013 | 12.26 | 12.73 | 12.18 | 12.40 | 181,658 | +0.22(+1.81%) |
Dec 02, 2013 | 12.22 | 12.40 | 12.10 | 12.18 | 46,628 | -0.13(-1.05%) |
Nov 29, 2013 | 12.22 | 12.39 | 12.18 | 12.31 | 9,938 | +0.18(+1.52%) |
Nov 27, 2013 | 12.25 | 12.45 | 12.05 | 12.12 | 65,742 | -0.03(-0.23%) |
Nov 26, 2013 | 12.22 | 12.42 | 12.11 | 12.15 | 111,087 | +0.01(+0.06%) |
Nov 25, 2013 | 12.16 | 12.24 | 12.14 | 12.14 | 73,805 | -0.07(-0.59%) |
Nov 22, 2013 | 12.16 | 12.24 | 12.10 | 12.22 | 30,369 | +0.09(+0.74%) |
Nov 21, 2013 | 12.07 | 12.24 | 11.97 | 12.13 | 70,454 | +0.08(+0.63%) |
Nov 20, 2013 | 11.89 | 12.05 | 11.72 | 12.05 | 79,780 | +0.22(+1.86%) |
Nov 19, 2013 | 11.82 | 11.92 | 11.74 | 11.83 | 63,433 | +0.07(+0.59%) |
Nov 18, 2013 | 11.72 | 11.93 | 11.72 | 11.76 | 88,023 | -0.02(-0.17%) |
Nov 15, 2013 | 11.91 | 11.93 | 11.68 | 11.78 | 210,489 | +0.01(+0.09%) |
Nov 14, 2013 | 11.91 | 12.00 | 11.73 | 11.77 | 135,604 | -0.01(-0.09%) |
Nov 12, 2013 | 11.75 | 11.89 | 11.62 | 11.78 | 66,244 | +0.04(+0.35%) |
Nov 11, 2013 | 11.98 | 12.24 | 11.64 | 11.74 | 65,027 | -0.32(-2.66%) |
Nov 08, 2013 | 12.34 | 12.56 | 11.85 | 12.06 | 206,918 | -0.42(-3.34%) |
Nov 07, 2013 | 12.40 | 12.52 | 12.16 | 12.48 | 106,253 | -0.10(-0.82%) |
Nov 06, 2013 | 12.72 | 12.88 | 12.43 | 12.58 | 86,130 | -0.21(-1.67%) |
Nov 05, 2013 | 12.90 | 12.92 | 12.67 | 12.80 | 64,766 | -0.09(-0.72%) |
Nov 04, 2013 | 12.78 | 12.92 | 12.61 | 12.89 | 112,885 | +0.36(+2.86%) |