Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.34 | 12.49 | 12.31 | 12.46 | 18,324 | +0.00(+0.00%) |
Jan 30, 2014 | 12.40 | 12.58 | 12.40 | 12.46 | 56,565 | +0.05(+0.41%) |
Jan 29, 2014 | 12.28 | 12.51 | 12.26 | 12.40 | 172,792 | -0.15(-1.16%) |
Jan 28, 2014 | 12.45 | 12.58 | 12.37 | 12.55 | 225,075 | +0.22(+1.81%) |
Jan 27, 2014 | 12.42 | 12.44 | 12.23 | 12.33 | 227,831 | -0.11(-0.90%) |
Jan 24, 2014 | 12.74 | 12.75 | 12.42 | 12.44 | 344,236 | -0.42(-3.26%) |
Jan 23, 2014 | 13.00 | 13.00 | 12.81 | 12.86 | 190,668 | -0.33(-2.47%) |
Jan 22, 2014 | 13.14 | 13.21 | 13.07 | 13.18 | 91,592 | +0.08(+0.59%) |
Jan 21, 2014 | 13.21 | 13.22 | 13.06 | 13.11 | 837,597 | +0.03(+0.26%) |
Jan 17, 2014 | 13.15 | 13.07 | 13.07 | 13.07 | 93,618 | -0.06(-0.46%) |
Jan 16, 2014 | 13.21 | 13.21 | 13.11 | 13.13 | 28,146 | -0.14(-1.03%) |
Jan 15, 2014 | 13.26 | 13.29 | 13.22 | 13.27 | 120,720 | +0.01(+0.06%) |
Jan 14, 2014 | 13.22 | 13.26 | 13.10 | 13.26 | 70,965 | +0.09(+0.65%) |
Jan 13, 2014 | 13.24 | 13.30 | 13.13 | 13.18 | 189,827 | -0.12(-0.90%) |
Jan 10, 2014 | 13.26 | 13.35 | 13.23 | 13.30 | 487,824 | +0.03(+0.26%) |
Jan 09, 2014 | 13.52 | 13.52 | 13.18 | 13.26 | 259,282 | -0.27(-2.03%) |
Jan 08, 2014 | 13.48 | 13.55 | 13.47 | 13.54 | 284,193 | +0.21(+1.61%) |
Jan 07, 2014 | 13.27 | 13.37 | 13.24 | 13.32 | 224,175 | +0.20(+1.50%) |
Jan 06, 2014 | 13.10 | 13.20 | 13.06 | 13.12 | 183,905 | -0.15(-1.16%) |
Jan 03, 2014 | 13.29 | 13.41 | 13.24 | 13.28 | 42,942 | +0.03(+0.19%) |
Jan 02, 2014 | 13.53 | 13.53 | 13.25 | 13.25 | 108,310 | -0.27(-2.02%) |
Dec 31, 2013 | 13.49 | 13.53 | 13.53 | 13.53 | 58,249 | +0.17(+1.27%) |
Dec 30, 2013 | 13.34 | 13.40 | 13.29 | 13.36 | 60,620 | -0.02(-0.13%) |
Dec 27, 2013 | 13.36 | 13.42 | 13.36 | 13.37 | 87,586 | +0.08(+0.57%) |
Dec 26, 2013 | 13.37 | 13.37 | 13.25 | 13.30 | 99,245 | -0.07(-0.51%) |
Dec 24, 2013 | 13.33 | 13.42 | 13.30 | 13.36 | 32,348 | +0.14(+1.09%) |
Dec 23, 2013 | 13.18 | 13.31 | 13.18 | 13.22 | 144,674 | -0.03(-0.19%) |
Dec 20, 2013 | 13.25 | 13.31 | 13.21 | 13.25 | 106,834 | -0.05(-0.38%) |
Dec 19, 2013 | 13.37 | 13.37 | 13.20 | 13.30 | 103,803 | -0.29(-2.12%) |
Dec 18, 2013 | 13.50 | 13.58 | 13.30 | 13.58 | 55,403 | +0.22(+1.65%) |
Dec 17, 2013 | 13.49 | 13.49 | 13.33 | 13.36 | 33,677 | -0.13(-0.94%) |
Dec 16, 2013 | 13.49 | 13.58 | 13.47 | 13.49 | 56,143 | +0.06(+0.44%) |
Dec 13, 2013 | 13.40 | 13.45 | 13.34 | 13.43 | 143,974 | +0.09(+0.69%) |
Dec 12, 2013 | 13.47 | 13.47 | 13.33 | 13.34 | 23,236 | -0.15(-1.13%) |
Dec 11, 2013 | 13.74 | 13.74 | 13.42 | 13.49 | 92,771 | -0.25(-1.79%) |
Dec 10, 2013 | 13.70 | 13.75 | 13.64 | 13.74 | 58,385 | -0.02(-0.15%) |
Dec 09, 2013 | 13.79 | 13.79 | 13.73 | 13.76 | 288,401 | -0.01(-0.09%) |
Dec 06, 2013 | 13.70 | 13.79 | 13.69 | 13.77 | 68,104 | +0.14(+1.00%) |
Dec 05, 2013 | 13.78 | 13.78 | 13.60 | 13.64 | 905,220 | -0.11(-0.80%) |
Dec 04, 2013 | 13.68 | 13.78 | 13.59 | 13.75 | 182,745 | +0.09(+0.68%) |
Dec 03, 2013 | 13.71 | 13.71 | 13.59 | 13.65 | 103,012 | -0.07(-0.49%) |
Dec 02, 2013 | 13.89 | 13.89 | 13.68 | 13.72 | 123,709 | -0.17(-1.22%) |
Nov 29, 2013 | 13.92 | 13.93 | 13.83 | 13.89 | 120,029 | -0.08(-0.55%) |
Nov 27, 2013 | 13.79 | 13.98 | 13.79 | 13.97 | 129,946 | +0.22(+1.60%) |
Nov 26, 2013 | 13.70 | 13.76 | 13.58 | 13.75 | 488,397 | +0.19(+1.38%) |
Nov 25, 2013 | 13.74 | 13.74 | 13.56 | 13.56 | 254,765 | -0.26(-1.90%) |
Nov 22, 2013 | 13.70 | 13.85 | 13.70 | 13.82 | 900,016 | -0.02(-0.12%) |
Nov 21, 2013 | 13.66 | 13.84 | 13.63 | 13.84 | 98,934 | +0.18(+1.30%) |
Nov 20, 2013 | 13.70 | 13.78 | 13.65 | 13.66 | 311,021 | -0.08(-0.62%) |
Nov 19, 2013 | 13.90 | 13.90 | 13.71 | 13.75 | 663,321 | -0.21(-1.52%) |
Nov 18, 2013 | 13.96 | 14.09 | 13.92 | 13.96 | 164,407 | +0.26(+1.93%) |
Nov 15, 2013 | 13.45 | 13.78 | 13.45 | 13.69 | 159,878 | +0.36(+2.73%) |
Nov 14, 2013 | 13.30 | 13.36 | 13.21 | 13.33 | 52,392 | +0.24(+1.81%) |
Nov 12, 2013 | 13.12 | 13.19 | 13.05 | 13.09 | 74,367 | +0.00(+0.00%) |
Nov 11, 2013 | 13.18 | 13.18 | 13.02 | 13.09 | 38,879 | -0.06(-0.45%) |
Nov 08, 2013 | 12.99 | 13.15 | 12.98 | 13.15 | 15,543 | +0.02(+0.12%) |
Nov 07, 2013 | 13.44 | 13.44 | 13.12 | 13.14 | 62,593 | -0.23(-1.71%) |
Nov 06, 2013 | 13.46 | 13.46 | 13.34 | 13.36 | 172,919 | -0.09(-0.69%) |
Nov 05, 2013 | 13.45 | 13.52 | 13.42 | 13.46 | 85,698 | -0.16(-1.18%) |
Nov 04, 2013 | 13.57 | 13.66 | 13.56 | 13.62 | 220,010 | +0.08(+0.56%) |