Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.47 | 12.68 | 12.37 | 12.54 | 1,783,470 | -0.17(-1.33%) |
Jan 30, 2014 | 12.74 | 12.89 | 12.60 | 12.71 | 1,668,459 | +0.12(+0.94%) |
Jan 29, 2014 | 12.66 | 12.81 | 12.43 | 12.59 | 3,996,916 | -0.17(-1.30%) |
Jan 28, 2014 | 12.54 | 12.97 | 12.53 | 12.75 | 3,384,988 | +0.31(+2.53%) |
Jan 27, 2014 | 12.45 | 12.51 | 12.09 | 12.44 | 3,548,905 | -0.01(-0.11%) |
Jan 24, 2014 | 12.92 | 13.02 | 12.12 | 12.45 | 8,619,642 | -0.57(-4.38%) |
Jan 23, 2014 | 13.12 | 13.34 | 12.85 | 13.02 | 6,460,962 | -0.56(-4.15%) |
Jan 22, 2014 | 13.59 | 13.70 | 13.38 | 13.58 | 4,246,960 | +0.09(+0.63%) |
Jan 21, 2014 | 13.42 | 13.59 | 13.30 | 13.50 | 2,082,360 | +0.21(+1.61%) |
Jan 17, 2014 | 13.44 | 13.29 | 13.29 | 13.29 | 3,742,998 | -0.08(-0.59%) |
Jan 16, 2014 | 13.26 | 13.40 | 13.15 | 13.36 | 1,981,032 | +0.10(+0.74%) |
Jan 15, 2014 | 13.30 | 13.30 | 13.08 | 13.27 | 2,734,583 | -0.03(-0.23%) |
Jan 14, 2014 | 13.13 | 13.52 | 12.99 | 13.30 | 2,928,957 | +0.19(+1.43%) |
Jan 13, 2014 | 13.68 | 13.79 | 13.04 | 13.11 | 3,022,583 | -0.57(-4.13%) |
Jan 10, 2014 | 13.38 | 13.71 | 13.25 | 13.67 | 3,104,990 | +0.33(+2.51%) |
Jan 09, 2014 | 13.90 | 14.10 | 13.32 | 13.34 | 5,358,497 | -0.44(-3.19%) |
Jan 08, 2014 | 13.46 | 13.88 | 13.37 | 13.78 | 4,240,017 | +0.45(+3.40%) |
Jan 07, 2014 | 13.04 | 13.48 | 12.98 | 13.33 | 4,101,905 | +0.28(+2.13%) |
Jan 06, 2014 | 13.06 | 13.12 | 12.83 | 13.05 | 8,187,520 | -0.03(-0.23%) |
Jan 03, 2014 | 13.16 | 13.16 | 12.97 | 13.08 | 3,961,352 | -0.02(-0.13%) |
Jan 02, 2014 | 13.13 | 13.27 | 12.88 | 13.09 | 3,779,830 | -0.05(-0.37%) |
Dec 31, 2013 | 13.19 | 13.14 | 13.14 | 13.14 | 2,135,524 | +0.06(+0.42%) |
Dec 30, 2013 | 13.13 | 13.29 | 12.90 | 13.09 | 2,546,859 | -0.03(-0.24%) |
Dec 27, 2013 | 12.87 | 13.35 | 12.67 | 13.12 | 4,221,281 | +0.38(+2.99%) |
Dec 26, 2013 | 12.69 | 12.84 | 12.68 | 12.74 | 2,840,803 | +0.07(+0.54%) |
Dec 24, 2013 | 12.69 | 12.89 | 12.48 | 12.67 | 2,733,357 | +0.04(+0.33%) |
Dec 23, 2013 | 12.58 | 12.73 | 12.34 | 12.63 | 2,813,659 | +0.17(+1.36%) |
Dec 20, 2013 | 12.21 | 12.54 | 12.15 | 12.46 | 4,937,474 | +0.24(+1.94%) |
Dec 19, 2013 | 12.07 | 12.37 | 11.96 | 12.22 | 4,313,974 | +0.08(+0.63%) |
Dec 18, 2013 | 11.94 | 12.29 | 11.94 | 12.15 | 6,637,581 | +0.17(+1.38%) |
Dec 17, 2013 | 11.98 | 12.07 | 11.85 | 11.98 | 2,887,556 | +0.12(+1.04%) |
Dec 16, 2013 | 11.87 | 11.94 | 11.81 | 11.86 | 2,310,672 | +0.08(+0.68%) |
Dec 13, 2013 | 11.87 | 11.92 | 11.72 | 11.78 | 2,085,177 | -0.04(-0.33%) |
Dec 12, 2013 | 11.69 | 11.95 | 11.66 | 11.81 | 3,109,361 | +0.15(+1.28%) |
Dec 11, 2013 | 12.17 | 12.47 | 11.63 | 11.67 | 8,393,136 | -0.47(-3.86%) |
Dec 10, 2013 | 11.81 | 12.15 | 11.71 | 12.13 | 3,277,967 | +0.22(+1.81%) |
Dec 09, 2013 | 11.79 | 11.99 | 11.79 | 11.92 | 2,899,044 | +0.09(+0.79%) |
Dec 06, 2013 | 11.70 | 12.20 | 11.61 | 11.82 | 0 | +0.15(+1.25%) |
Dec 05, 2013 | 11.59 | 11.75 | 11.56 | 11.68 | 3,016,292 | +0.04(+0.36%) |
Dec 04, 2013 | 11.53 | 11.69 | 11.49 | 11.64 | 2,422,280 | +0.05(+0.40%) |
Dec 03, 2013 | 11.98 | 12.07 | 11.50 | 11.59 | 4,608,689 | -0.48(-3.99%) |
Dec 02, 2013 | 11.91 | 12.15 | 11.90 | 12.07 | 3,656,829 | +0.06(+0.53%) |
Nov 29, 2013 | 11.88 | 12.13 | 11.87 | 12.01 | 0 | +0.21(+1.82%) |
Nov 27, 2013 | 11.32 | 11.87 | 11.22 | 11.79 | 0 | +0.53(+4.66%) |
Nov 26, 2013 | 11.21 | 11.42 | 11.04 | 11.27 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 11.15 | 11.32 | 10.98 | 11.25 | 4,444,384 | +0.16(+1.46%) |
Nov 22, 2013 | 11.33 | 11.33 | 11.01 | 11.09 | 0 | -0.18(-1.59%) |
Nov 21, 2013 | 11.20 | 11.28 | 11.03 | 11.27 | 4,056,808 | +0.20(+1.84%) |
Nov 20, 2013 | 11.25 | 11.25 | 10.98 | 11.06 | 4,327,256 | -0.04(-0.36%) |
Nov 19, 2013 | 11.36 | 11.39 | 11.05 | 11.10 | 3,053,470 | -0.19(-1.64%) |
Nov 18, 2013 | 11.47 | 11.80 | 11.26 | 11.29 | 5,073,505 | -0.09(-0.76%) |
Nov 15, 2013 | 11.10 | 11.38 | 11.01 | 11.37 | 0 | +0.28(+2.52%) |
Nov 14, 2013 | 10.54 | 11.36 | 10.53 | 11.10 | 11,115,161 | -0.51(-4.41%) |
Nov 13, 2013 | 11.20 | 11.74 | 11.13 | 11.61 | 7,332,054 | +0.39(+3.44%) |
Nov 12, 2013 | 11.17 | 11.25 | 11.05 | 11.22 | 3,064,629 | +0.04(+0.36%) |
Nov 11, 2013 | 11.15 | 11.36 | 11.04 | 11.18 | 2,904,618 | +0.04(+0.33%) |
Nov 08, 2013 | 11.16 | 11.17 | 10.64 | 11.14 | 0 | +0.43(+4.00%) |
Nov 07, 2013 | 11.00 | 11.08 | 10.51 | 10.72 | 5,180,575 | -0.19(-1.70%) |
Nov 06, 2013 | 11.10 | 11.18 | 10.85 | 10.90 | 3,893,752 | -0.22(-1.96%) |
Nov 05, 2013 | 11.21 | 11.29 | 10.91 | 11.12 | 2,269,935 | -0.06(-0.49%) |
Nov 04, 2013 | 11.29 | 11.34 | 11.08 | 11.17 | 2,496,009 | -0.05(-0.42%) |