Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.41 | 12.51 | 12.51 | 12.51 | 1 | +0.02(+0.20%) |
Jan 30, 2014 | 12.48 | 12.72 | 12.48 | 12.49 | 23,784 | -0.20(-1.60%) |
Jan 29, 2014 | 12.48 | 12.73 | 12.48 | 12.69 | 5,533 | +0.21(+1.70%) |
Jan 28, 2014 | 12.48 | 12.70 | 12.48 | 12.48 | 1,722 | -0.16(-1.29%) |
Jan 27, 2014 | 12.35 | 12.65 | 12.35 | 12.64 | 6,748 | +0.29(+2.36%) |
Jan 24, 2014 | 12.48 | 12.48 | 12.35 | 12.35 | 1,800 | -0.16(-1.29%) |
Jan 23, 2014 | 12.35 | 12.65 | 12.35 | 12.52 | 10,521 | +0.00(+0.04%) |
Jan 22, 2014 | 12.33 | 12.51 | 12.32 | 12.51 | 8,975 | +0.23(+1.87%) |
Jan 21, 2014 | 12.24 | 12.53 | 12.24 | 12.28 | 3,052 | -0.05(-0.39%) |
Jan 17, 2014 | 12.33 | 12.33 | 12.33 | 12.33 | 247 | +0.12(+0.99%) |
Jan 16, 2014 | 12.45 | 12.45 | 12.21 | 12.21 | 3,586 | +0.00(+0.00%) |
Jan 15, 2014 | 12.31 | 12.31 | 12.21 | 12.21 | 3,955 | -0.24(-1.95%) |
Jan 14, 2014 | 12.15 | 12.45 | 12.13 | 12.45 | 8,134 | +0.40(+3.36%) |
Jan 13, 2014 | 12.13 | 12.14 | 12.05 | 12.05 | 1,354 | -0.02(-0.13%) |
Jan 09, 2014 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.09(+0.74%) |
Jan 08, 2014 | 11.80 | 12.29 | 11.80 | 11.97 | 31,428 | +0.33(+2.85%) |
Jan 07, 2014 | 11.67 | 11.67 | 11.64 | 11.64 | 796 | -0.14(-1.17%) |
Jan 06, 2014 | 11.76 | 11.78 | 11.76 | 11.78 | 3,261 | +0.17(+1.46%) |
Jan 03, 2014 | 11.76 | 11.77 | 11.52 | 11.61 | 10,855 | +0.08(+0.73%) |
Jan 02, 2014 | 11.54 | 11.60 | 11.52 | 11.53 | 2,978 | -0.04(-0.38%) |
Dec 31, 2013 | 11.69 | 11.57 | 11.57 | 11.57 | 1,855 | -0.15(-1.24%) |
Dec 30, 2013 | 11.72 | 11.72 | 11.72 | 11.72 | 1,282 | +0.11(+0.98%) |
Dec 27, 2013 | 11.64 | 11.64 | 11.60 | 11.60 | 3,659 | -0.04(-0.35%) |
Dec 26, 2013 | 11.64 | 11.64 | 11.64 | 11.64 | 916 | -0.16(-1.37%) |
Dec 24, 2013 | 11.92 | 11.92 | 11.80 | 11.80 | 343 | +0.09(+0.73%) |
Dec 23, 2013 | 11.64 | 11.72 | 11.64 | 11.72 | 4,691 | +0.12(+1.00%) |
Dec 20, 2013 | 11.53 | 11.60 | 11.53 | 11.60 | 942 | +0.08(+0.70%) |
Dec 19, 2013 | 11.72 | 11.72 | 11.52 | 11.52 | 5,198 | -0.24(-2.06%) |
Dec 18, 2013 | 11.72 | 11.76 | 11.60 | 11.76 | 4,159 | +0.04(+0.34%) |
Dec 17, 2013 | 11.72 | 11.72 | 11.72 | 11.72 | 745 | -0.05(-0.41%) |
Dec 16, 2013 | 11.79 | 11.79 | 11.64 | 11.77 | 9,307 | +0.20(+1.75%) |
Dec 13, 2013 | 11.65 | 11.65 | 11.57 | 11.57 | 1,891 | +0.01(+0.07%) |
Dec 12, 2013 | 11.56 | 11.76 | 11.55 | 11.56 | 4,225 | +0.04(+0.35%) |
Dec 11, 2013 | 11.56 | 11.56 | 11.40 | 11.52 | 1,397 | +0.11(+0.99%) |
Dec 10, 2013 | 11.50 | 11.50 | 11.41 | 11.41 | 1,487 | -0.15(-1.33%) |
Dec 09, 2013 | 11.56 | 11.56 | 11.56 | 11.56 | 163 | +0.14(+1.25%) |
Dec 06, 2013 | 11.32 | 11.51 | 11.32 | 11.42 | 0 | -0.02(-0.19%) |
Dec 05, 2013 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.04(+0.35%) |
Dec 04, 2013 | 11.42 | 11.42 | 11.40 | 11.40 | 0 | -0.13(-1.12%) |
Dec 03, 2013 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.02(+0.21%) |
Dec 02, 2013 | 11.46 | 11.51 | 11.30 | 11.51 | 0 | +0.02(+0.21%) |
Nov 29, 2013 | 11.43 | 11.55 | 11.43 | 11.48 | 0 | +0.08(+0.71%) |
Nov 27, 2013 | 11.32 | 11.44 | 11.31 | 11.40 | 0 | +0.24(+2.17%) |
Nov 26, 2013 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | -0.28(-2.47%) |
Nov 25, 2013 | 11.08 | 11.44 | 11.08 | 11.44 | 0 | +0.36(+3.27%) |
Nov 22, 2013 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | -0.20(-1.78%) |
Nov 21, 2013 | 11.24 | 11.34 | 11.12 | 11.28 | 0 | +0.01(+0.07%) |
Nov 20, 2013 | 11.20 | 11.27 | 11.20 | 11.27 | 0 | +0.16(+1.45%) |
Nov 18, 2013 | 11.12 | 11.11 | 11.11 | 11.11 | 4,716 | +0.23(+2.15%) |
Nov 15, 2013 | 10.95 | 11.01 | 10.88 | 10.88 | 0 | +0.08(+0.74%) |
Nov 14, 2013 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.16(-1.46%) |
Nov 13, 2013 | 10.96 | 10.96 | 10.80 | 10.96 | 0 | -0.01(-0.07%) |
Nov 11, 2013 | 10.80 | 10.96 | 10.96 | 10.96 | 3,723 | +0.17(+1.57%) |
Nov 08, 2013 | 10.75 | 10.80 | 10.75 | 10.80 | 0 | +0.10(+0.98%) |
Nov 06, 2013 | 10.69 | 10.69 | 10.69 | 10.69 | 620 | -0.01(-0.06%) |