Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.71 | 11.75 | 11.59 | 11.64 | 128,954 | -0.15(-1.27%) |
Jan 30, 2014 | 11.66 | 11.91 | 11.66 | 11.79 | 373,461 | +0.14(+1.20%) |
Jan 29, 2014 | 12.00 | 12.07 | 11.49 | 11.65 | 198,537 | -0.24(-2.02%) |
Jan 28, 2014 | 11.61 | 12.00 | 11.55 | 11.89 | 250,210 | +0.26(+2.24%) |
Jan 27, 2014 | 11.75 | 11.77 | 11.50 | 11.63 | 232,342 | -0.07(-0.60%) |
Jan 24, 2014 | 12.00 | 12.00 | 11.51 | 11.70 | 397,310 | -0.28(-2.34%) |
Jan 23, 2014 | 12.25 | 12.27 | 11.89 | 11.98 | 551,097 | -0.30(-2.44%) |
Jan 22, 2014 | 12.46 | 12.46 | 12.19 | 12.28 | 131,824 | -0.12(-0.97%) |
Jan 21, 2014 | 12.70 | 12.71 | 12.11 | 12.40 | 978,264 | -0.31(-2.44%) |
Jan 17, 2014 | 13.54 | 12.71 | 12.71 | 12.71 | 1,499,000 | -0.78(-5.78%) |
Jan 16, 2014 | 13.78 | 13.78 | 13.41 | 13.49 | 272,275 | -0.26(-1.89%) |
Jan 15, 2014 | 13.70 | 13.88 | 13.67 | 13.75 | 2,182,004 | +0.05(+0.36%) |
Jan 14, 2014 | 13.68 | 13.80 | 13.68 | 13.70 | 205,693 | -0.02(-0.15%) |
Jan 13, 2014 | 13.80 | 13.80 | 13.69 | 13.72 | 83,193 | -0.06(-0.44%) |
Jan 10, 2014 | 13.75 | 13.84 | 13.67 | 13.78 | 129,302 | +0.07(+0.51%) |
Jan 09, 2014 | 13.76 | 13.80 | 13.67 | 13.71 | 69,327 | -0.04(-0.29%) |
Jan 08, 2014 | 13.79 | 13.89 | 13.72 | 13.75 | 44,567 | +0.05(+0.36%) |
Jan 07, 2014 | 13.88 | 13.90 | 13.68 | 13.70 | 217,452 | -0.19(-1.37%) |
Jan 06, 2014 | 14.00 | 14.08 | 13.88 | 13.89 | 96,750 | -0.08(-0.57%) |
Jan 03, 2014 | 13.50 | 14.16 | 13.50 | 13.97 | 366,320 | +0.47(+3.48%) |
Jan 02, 2014 | 13.65 | 13.76 | 13.50 | 13.50 | 123,695 | -0.05(-0.37%) |
Dec 31, 2013 | 13.60 | 13.55 | 13.55 | 13.55 | 119,900 | +0.00(+0.00%) |
Dec 30, 2013 | 13.76 | 13.96 | 13.27 | 13.55 | 575,704 | -0.10(-0.73%) |
Dec 27, 2013 | 13.80 | 13.89 | 13.63 | 13.65 | 185,998 | -0.07(-0.51%) |
Dec 26, 2013 | 13.98 | 14.00 | 13.70 | 13.72 | 179,847 | -0.11(-0.80%) |
Dec 24, 2013 | 13.57 | 13.98 | 13.57 | 13.83 | 4,120,551 | +0.25(+1.84%) |
Dec 23, 2013 | 14.19 | 14.19 | 13.50 | 13.58 | 665,604 | -0.44(-3.14%) |
Dec 20, 2013 | 14.14 | 14.36 | 14.01 | 14.02 | 310,628 | -0.12(-0.85%) |
Dec 19, 2013 | 14.72 | 14.72 | 14.10 | 14.14 | 288,349 | -0.54(-3.68%) |
Dec 18, 2013 | 14.67 | 14.75 | 14.55 | 14.68 | 76,586 | +0.07(+0.48%) |
Dec 17, 2013 | 14.76 | 15.00 | 14.61 | 14.61 | 145,803 | -0.09(-0.61%) |
Dec 16, 2013 | 14.61 | 14.75 | 14.51 | 14.70 | 155,460 | +0.14(+0.96%) |
Dec 13, 2013 | 14.95 | 15.06 | 14.54 | 14.56 | 141,426 | -0.36(-2.41%) |
Dec 12, 2013 | 15.35 | 15.65 | 14.80 | 14.92 | 1,988,969 | +0.04(+0.27%) |
Dec 11, 2013 | 15.00 | 15.10 | 14.85 | 14.88 | 150,293 | -0.12(-0.80%) |
Dec 10, 2013 | 15.04 | 15.10 | 14.72 | 15.00 | 174,585 | +0.00(+0.00%) |
Dec 09, 2013 | 14.86 | 15.15 | 14.80 | 15.00 | 123,311 | +0.22(+1.49%) |
Dec 06, 2013 | 15.10 | 15.10 | 14.71 | 14.78 | 116,773 | -0.05(-0.34%) |
Dec 05, 2013 | 15.00 | 15.15 | 14.75 | 14.83 | 216,194 | +0.08(+0.54%) |
Dec 04, 2013 | 14.68 | 14.90 | 14.59 | 14.75 | 252,407 | +0.22(+1.51%) |
Dec 03, 2013 | 15.23 | 15.94 | 14.51 | 14.53 | 878,716 | +0.03(+0.21%) |
Dec 02, 2013 | 14.20 | 14.62 | 14.14 | 14.50 | 129,498 | +0.36(+2.55%) |
Nov 29, 2013 | 13.98 | 14.20 | 13.91 | 14.14 | 38,255 | +0.12(+0.86%) |
Nov 27, 2013 | 13.99 | 14.02 | 13.83 | 14.02 | 36,678 | -0.02(-0.14%) |
Nov 26, 2013 | 14.25 | 14.34 | 13.97 | 14.04 | 490,167 | -0.18(-1.27%) |
Nov 25, 2013 | 14.11 | 14.36 | 13.91 | 14.22 | 47,756 | -0.02(-0.14%) |
Nov 22, 2013 | 13.11 | 14.25 | 13.11 | 14.24 | 121,926 | +1.15(+8.79%) |
Nov 21, 2013 | 12.82 | 13.21 | 12.77 | 13.09 | 75,687 | +0.25(+1.95%) |
Nov 20, 2013 | 13.10 | 13.12 | 12.75 | 12.84 | 47,809 | -0.12(-0.93%) |
Nov 19, 2013 | 13.02 | 13.08 | 12.74 | 12.96 | 100,245 | +0.13(+1.01%) |
Nov 18, 2013 | 13.16 | 13.16 | 12.75 | 12.83 | 27,927 | -0.34(-2.58%) |
Nov 15, 2013 | 13.05 | 13.20 | 12.96 | 13.17 | 170,177 | +0.16(+1.23%) |
Nov 14, 2013 | 12.75 | 13.12 | 12.62 | 13.01 | 215,813 | +0.31(+2.44%) |
Nov 12, 2013 | 12.73 | 12.84 | 12.50 | 12.70 | 183,155 | +0.05(+0.40%) |
Nov 11, 2013 | 13.04 | 13.08 | 12.53 | 12.65 | 168,010 | -0.32(-2.47%) |
Nov 08, 2013 | 13.13 | 13.13 | 12.88 | 12.97 | 47,397 | -0.16(-1.22%) |
Nov 07, 2013 | 13.29 | 13.30 | 13.03 | 13.13 | 72,481 | -0.11(-0.83%) |
Nov 06, 2013 | 13.20 | 13.34 | 13.16 | 13.24 | 73,115 | +0.04(+0.30%) |
Nov 05, 2013 | 13.40 | 13.40 | 13.10 | 13.20 | 56,547 | -0.20(-1.49%) |
Nov 04, 2013 | 13.45 | 13.59 | 13.25 | 13.40 | 75,949 | +0.09(+0.68%) |