Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.30 | 11.65 | 11.30 | 11.48 | 154,707 | +0.00(+0.00%) |
Jan 30, 2014 | 11.38 | 11.87 | 11.38 | 11.48 | 229,857 | +0.14(+1.23%) |
Jan 29, 2014 | 11.59 | 11.59 | 11.23 | 11.34 | 168,034 | -0.38(-3.24%) |
Jan 28, 2014 | 11.68 | 11.77 | 11.34 | 11.72 | 184,705 | +0.01(+0.09%) |
Jan 27, 2014 | 11.95 | 11.95 | 11.55 | 11.71 | 139,294 | -0.20(-1.68%) |
Jan 24, 2014 | 12.02 | 12.03 | 11.81 | 11.91 | 284,298 | -0.22(-1.81%) |
Jan 23, 2014 | 12.05 | 12.18 | 11.61 | 12.13 | 819,799 | -0.71(-5.53%) |
Jan 22, 2014 | 12.89 | 12.98 | 12.80 | 12.84 | 93,005 | -0.09(-0.70%) |
Jan 21, 2014 | 13.00 | 13.00 | 12.67 | 12.93 | 88,133 | -0.03(-0.23%) |
Jan 17, 2014 | 12.98 | 12.96 | 12.96 | 12.96 | 111,600 | -0.05(-0.38%) |
Jan 16, 2014 | 12.93 | 13.05 | 12.88 | 13.01 | 84,101 | +0.02(+0.15%) |
Jan 15, 2014 | 12.54 | 13.08 | 12.54 | 12.99 | 83,207 | +0.51(+4.09%) |
Jan 14, 2014 | 12.63 | 12.64 | 12.27 | 12.48 | 94,421 | -0.06(-0.48%) |
Jan 13, 2014 | 12.50 | 12.61 | 12.33 | 12.54 | 118,380 | -0.01(-0.08%) |
Jan 10, 2014 | 12.67 | 12.81 | 12.49 | 12.55 | 125,891 | -0.09(-0.71%) |
Jan 09, 2014 | 12.83 | 13.09 | 12.49 | 12.64 | 94,934 | -0.13(-1.02%) |
Jan 08, 2014 | 12.81 | 12.87 | 12.61 | 12.77 | 46,631 | -0.02(-0.16%) |
Jan 07, 2014 | 12.70 | 12.93 | 12.60 | 12.79 | 46,551 | +0.14(+1.11%) |
Jan 06, 2014 | 12.86 | 12.86 | 12.61 | 12.65 | 47,309 | -0.14(-1.09%) |
Jan 03, 2014 | 13.01 | 13.04 | 12.63 | 12.79 | 124,636 | -0.23(-1.77%) |
Jan 02, 2014 | 12.82 | 13.06 | 12.43 | 13.02 | 257,730 | +0.12(+0.93%) |
Dec 31, 2013 | 12.36 | 12.90 | 12.90 | 12.90 | 130,300 | +0.53(+4.28%) |
Dec 30, 2013 | 12.34 | 12.59 | 12.34 | 12.37 | 79,002 | -0.03(-0.24%) |
Dec 27, 2013 | 12.49 | 12.49 | 12.32 | 12.40 | 58,168 | -0.01(-0.08%) |
Dec 26, 2013 | 12.38 | 12.62 | 12.28 | 12.41 | 100,905 | +0.06(+0.49%) |
Dec 24, 2013 | 12.34 | 12.52 | 12.30 | 12.35 | 29,096 | +0.03(+0.24%) |
Dec 23, 2013 | 12.25 | 12.49 | 12.21 | 12.32 | 79,482 | +0.16(+1.32%) |
Dec 20, 2013 | 12.05 | 12.69 | 12.00 | 12.16 | 353,868 | +0.12(+1.00%) |
Dec 19, 2013 | 11.50 | 12.06 | 11.48 | 12.04 | 160,978 | +0.50(+4.33%) |
Dec 18, 2013 | 11.19 | 11.60 | 11.19 | 11.54 | 148,632 | +0.37(+3.31%) |
Dec 17, 2013 | 11.43 | 11.43 | 10.88 | 11.17 | 225,070 | -0.26(-2.27%) |
Dec 16, 2013 | 11.17 | 11.49 | 11.09 | 11.43 | 104,081 | +0.28(+2.51%) |
Dec 13, 2013 | 11.53 | 11.63 | 11.11 | 11.15 | 104,885 | -0.32(-2.79%) |
Dec 12, 2013 | 11.74 | 11.74 | 11.45 | 11.47 | 48,990 | -0.29(-2.47%) |
Dec 11, 2013 | 11.96 | 12.09 | 11.60 | 11.76 | 154,272 | -0.12(-1.01%) |
Dec 10, 2013 | 12.01 | 12.15 | 11.81 | 11.88 | 69,879 | -0.17(-1.41%) |
Dec 09, 2013 | 12.05 | 12.13 | 11.95 | 12.05 | 117,161 | -0.01(-0.08%) |
Dec 06, 2013 | 11.98 | 12.23 | 11.76 | 12.06 | 289,142 | +0.41(+3.52%) |
Dec 05, 2013 | 11.40 | 11.69 | 11.40 | 11.65 | 139,319 | +0.23(+2.01%) |
Dec 04, 2013 | 11.72 | 12.11 | 11.37 | 11.42 | 192,929 | -0.38(-3.22%) |
Dec 03, 2013 | 11.73 | 11.98 | 11.57 | 11.80 | 155,017 | +0.02(+0.17%) |
Dec 02, 2013 | 12.47 | 12.52 | 11.75 | 11.78 | 81,650 | -0.72(-5.76%) |
Nov 29, 2013 | 12.51 | 12.60 | 12.44 | 12.50 | 33,845 | +0.09(+0.73%) |
Nov 27, 2013 | 12.27 | 12.48 | 12.16 | 12.41 | 103,290 | +0.14(+1.14%) |
Nov 26, 2013 | 12.45 | 12.56 | 12.24 | 12.27 | 104,758 | -0.22(-1.76%) |
Nov 25, 2013 | 12.43 | 12.49 | 12.17 | 12.49 | 69,883 | +0.06(+0.48%) |
Nov 22, 2013 | 12.40 | 12.50 | 12.31 | 12.43 | 54,784 | +0.00(+0.00%) |
Nov 21, 2013 | 12.14 | 12.46 | 12.10 | 12.43 | 84,776 | +0.32(+2.64%) |
Nov 20, 2013 | 12.56 | 12.56 | 12.03 | 12.11 | 98,195 | -0.42(-3.35%) |
Nov 19, 2013 | 12.77 | 12.84 | 12.45 | 12.53 | 48,817 | -0.27(-2.11%) |
Nov 18, 2013 | 12.96 | 13.12 | 12.74 | 12.80 | 110,263 | -0.13(-1.01%) |
Nov 15, 2013 | 13.10 | 13.10 | 12.80 | 12.93 | 552,129 | -0.18(-1.37%) |
Nov 14, 2013 | 13.57 | 13.57 | 13.00 | 13.11 | 117,057 | -0.64(-4.65%) |
Nov 12, 2013 | 13.41 | 13.86 | 13.38 | 13.75 | 110,197 | +0.30(+2.23%) |
Nov 11, 2013 | 13.68 | 13.68 | 13.31 | 13.45 | 62,867 | -0.26(-1.90%) |
Nov 08, 2013 | 13.37 | 13.75 | 13.23 | 13.71 | 69,492 | +0.38(+2.85%) |
Nov 07, 2013 | 14.20 | 14.20 | 13.32 | 13.33 | 102,058 | -0.80(-5.66%) |
Nov 06, 2013 | 14.29 | 14.30 | 14.00 | 14.13 | 50,683 | -0.09(-0.63%) |
Nov 05, 2013 | 14.00 | 14.38 | 14.00 | 14.22 | 88,368 | +0.05(+0.35%) |
Nov 04, 2013 | 14.31 | 14.36 | 14.03 | 14.17 | 168,622 | -0.13(-0.91%) |