Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.24 | 13.34 | 13.18 | 13.33 | 119,823 | +0.02(+0.17%) |
Jan 30, 2014 | 13.24 | 13.34 | 13.19 | 13.31 | 294,264 | +0.07(+0.51%) |
Jan 29, 2014 | 13.18 | 13.32 | 13.01 | 13.24 | 219,734 | -0.01(-0.04%) |
Jan 28, 2014 | 13.06 | 13.33 | 13.04 | 13.25 | 300,531 | +0.17(+1.29%) |
Jan 27, 2014 | 13.29 | 13.29 | 13.01 | 13.08 | 166,971 | -0.17(-1.32%) |
Jan 24, 2014 | 13.34 | 13.34 | 13.07 | 13.25 | 208,976 | -0.07(-0.51%) |
Jan 23, 2014 | 13.34 | 13.35 | 13.28 | 13.32 | 109,383 | +0.04(+0.34%) |
Jan 22, 2014 | 13.34 | 13.37 | 13.28 | 13.28 | 131,083 | -0.01(-0.08%) |
Jan 21, 2014 | 13.23 | 13.38 | 13.23 | 13.29 | 211,364 | +0.06(+0.43%) |
Jan 17, 2014 | 13.24 | 13.23 | 13.23 | 13.23 | 85,387 | -0.01(-0.04%) |
Jan 16, 2014 | 13.27 | 13.29 | 13.19 | 13.24 | 103,498 | +0.01(+0.08%) |
Jan 15, 2014 | 13.13 | 13.31 | 13.13 | 13.23 | 174,377 | +0.10(+0.77%) |
Jan 14, 2014 | 13.18 | 13.27 | 13.13 | 13.13 | 127,573 | -0.06(-0.47%) |
Jan 13, 2014 | 13.27 | 13.27 | 13.16 | 13.19 | 269,639 | -0.08(-0.64%) |
Jan 10, 2014 | 13.28 | 13.32 | 13.21 | 13.27 | 146,100 | +0.04(+0.34%) |
Jan 09, 2014 | 13.25 | 13.28 | 13.20 | 13.23 | 163,493 | -0.03(-0.21%) |
Jan 08, 2014 | 13.17 | 13.25 | 13.07 | 13.25 | 94,102 | +0.13(+0.99%) |
Jan 07, 2014 | 13.26 | 13.26 | 13.13 | 13.13 | 255,126 | -0.04(-0.34%) |
Jan 06, 2014 | 13.13 | 13.24 | 13.07 | 13.17 | 242,460 | +0.12(+0.95%) |
Jan 03, 2014 | 13.04 | 13.10 | 12.85 | 13.05 | 193,086 | +0.08(+0.61%) |
Jan 02, 2014 | 12.80 | 13.06 | 12.79 | 12.97 | 257,787 | +0.20(+1.54%) |
Dec 31, 2013 | 12.84 | 12.77 | 12.77 | 12.77 | 192,255 | -0.01(-0.04%) |
Dec 30, 2013 | 12.92 | 12.92 | 12.74 | 12.78 | 248,260 | -0.10(-0.74%) |
Dec 27, 2013 | 12.79 | 12.93 | 12.79 | 12.87 | 192,509 | +0.03(+0.22%) |
Dec 26, 2013 | 12.84 | 13.06 | 12.80 | 12.84 | 223,676 | -0.02(-0.13%) |
Dec 24, 2013 | 12.77 | 12.93 | 12.74 | 12.86 | 134,831 | +0.04(+0.30%) |
Dec 23, 2013 | 12.83 | 12.84 | 12.70 | 12.82 | 232,158 | +0.07(+0.57%) |
Dec 20, 2013 | 12.84 | 12.84 | 12.75 | 12.75 | 165,293 | -0.04(-0.31%) |
Dec 19, 2013 | 12.82 | 12.93 | 12.74 | 12.79 | 146,870 | -0.12(-0.96%) |
Dec 18, 2013 | 12.81 | 12.94 | 12.65 | 12.91 | 204,307 | +0.14(+1.06%) |
Dec 17, 2013 | 12.75 | 12.81 | 12.70 | 12.78 | 130,510 | +0.13(+1.02%) |
Dec 16, 2013 | 12.67 | 12.76 | 12.64 | 12.65 | 286,109 | -0.04(-0.35%) |
Dec 13, 2013 | 12.88 | 12.88 | 12.67 | 12.69 | 286,091 | -0.11(-0.88%) |
Dec 12, 2013 | 12.91 | 13.01 | 12.78 | 12.80 | 218,823 | -0.08(-0.66%) |
Dec 11, 2013 | 13.07 | 13.14 | 12.84 | 12.89 | 366,102 | -0.16(-1.25%) |
Dec 10, 2013 | 13.13 | 13.14 | 13.00 | 13.05 | 405,467 | -0.03(-0.22%) |
Dec 09, 2013 | 12.69 | 13.09 | 12.67 | 13.08 | 467,383 | +0.34(+2.70%) |
Dec 06, 2013 | 12.89 | 12.94 | 12.66 | 12.74 | 417,026 | -0.03(-0.26%) |
Dec 05, 2013 | 13.01 | 13.09 | 12.73 | 12.77 | 294,225 | -0.19(-1.43%) |
Dec 04, 2013 | 12.87 | 13.01 | 12.73 | 12.96 | 391,773 | +0.10(+0.74%) |
Dec 03, 2013 | 13.01 | 13.01 | 12.84 | 12.86 | 314,871 | -0.14(-1.04%) |
Dec 02, 2013 | 13.01 | 13.09 | 12.96 | 13.00 | 260,786 | -0.02(-0.13%) |
Nov 29, 2013 | 13.18 | 13.18 | 13.01 | 13.01 | 116,789 | -0.12(-0.90%) |
Nov 27, 2013 | 13.07 | 13.26 | 13.07 | 13.13 | 171,109 | +0.06(+0.43%) |
Nov 26, 2013 | 13.08 | 13.16 | 12.93 | 13.07 | 278,705 | -0.45(-3.29%) |
Nov 25, 2013 | 13.53 | 13.62 | 13.49 | 13.52 | 441,969 | +0.05(+0.38%) |
Nov 22, 2013 | 13.44 | 13.51 | 13.40 | 13.47 | 278,802 | +0.03(+0.25%) |
Nov 21, 2013 | 13.32 | 13.51 | 13.32 | 13.44 | 222,851 | +0.13(+0.97%) |
Nov 20, 2013 | 13.45 | 13.46 | 13.29 | 13.31 | 250,764 | -0.10(-0.71%) |
Nov 19, 2013 | 13.38 | 13.50 | 13.38 | 13.40 | 224,878 | +0.02(+0.17%) |
Nov 18, 2013 | 13.24 | 13.50 | 13.24 | 13.38 | 395,485 | +0.23(+1.76%) |
Nov 15, 2013 | 13.13 | 13.23 | 13.07 | 13.15 | 133,432 | +0.09(+0.69%) |
Nov 14, 2013 | 13.10 | 13.21 | 13.01 | 13.06 | 133,203 | +0.07(+0.56%) |
Nov 12, 2013 | 13.00 | 13.11 | 12.96 | 12.98 | 166,268 | -0.03(-0.26%) |
Nov 11, 2013 | 13.03 | 13.13 | 12.96 | 13.02 | 230,161 | +0.05(+0.39%) |
Nov 08, 2013 | 12.96 | 13.00 | 12.88 | 12.97 | 250,489 | +0.03(+0.22%) |
Nov 07, 2013 | 13.09 | 13.09 | 12.92 | 12.94 | 185,508 | -0.19(-1.42%) |
Nov 06, 2013 | 12.78 | 13.29 | 12.78 | 13.13 | 251,618 | +0.20(+1.53%) |
Nov 05, 2013 | 12.82 | 12.98 | 12.76 | 12.93 | 286,572 | +0.11(+0.88%) |
Nov 04, 2013 | 12.82 | 12.87 | 12.79 | 12.82 | 111,778 | +0.02(+0.13%) |