Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.47 | 12.95 | 12.46 | 12.84 | 3,296,809 | +0.16(+1.29%) |
Jan 30, 2014 | 12.64 | 12.77 | 12.58 | 12.68 | 2,412,877 | +0.18(+1.45%) |
Jan 29, 2014 | 12.78 | 12.79 | 12.42 | 12.50 | 4,305,359 | -0.45(-3.47%) |
Jan 28, 2014 | 12.65 | 13.01 | 12.63 | 12.94 | 2,661,498 | +0.34(+2.67%) |
Jan 27, 2014 | 12.84 | 12.99 | 12.16 | 12.61 | 4,265,721 | -0.17(-1.35%) |
Jan 24, 2014 | 13.31 | 13.39 | 12.70 | 12.78 | 4,191,940 | -0.67(-5.00%) |
Jan 23, 2014 | 13.61 | 13.77 | 13.43 | 13.45 | 3,355,175 | -0.16(-1.14%) |
Jan 22, 2014 | 13.55 | 13.71 | 13.55 | 13.61 | 2,377,578 | +0.04(+0.32%) |
Jan 21, 2014 | 13.38 | 13.62 | 13.30 | 13.57 | 4,005,524 | +0.19(+1.42%) |
Jan 17, 2014 | 13.51 | 13.38 | 13.38 | 13.38 | 4,102,457 | -0.16(-1.21%) |
Jan 16, 2014 | 13.51 | 13.57 | 13.36 | 13.54 | 2,703,699 | +0.04(+0.32%) |
Jan 15, 2014 | 13.29 | 13.52 | 13.29 | 13.50 | 3,725,154 | +0.21(+1.56%) |
Jan 14, 2014 | 13.04 | 13.35 | 12.98 | 13.29 | 4,636,287 | +0.35(+2.73%) |
Jan 13, 2014 | 13.16 | 13.32 | 12.82 | 12.94 | 3,410,704 | -0.26(-1.96%) |
Jan 10, 2014 | 13.04 | 13.23 | 12.86 | 13.20 | 6,462,936 | +0.18(+1.39%) |
Jan 09, 2014 | 12.79 | 13.04 | 12.75 | 13.01 | 10,895,169 | +0.28(+2.17%) |
Jan 08, 2014 | 11.97 | 12.76 | 11.93 | 12.74 | 10,075,224 | +0.81(+6.80%) |
Jan 07, 2014 | 12.03 | 12.12 | 11.87 | 11.93 | 4,872,868 | -0.07(-0.58%) |
Jan 06, 2014 | 12.19 | 12.26 | 11.94 | 12.00 | 2,766,719 | -0.15(-1.21%) |
Jan 03, 2014 | 12.14 | 12.27 | 12.09 | 12.14 | 2,072,565 | +0.01(+0.07%) |
Jan 02, 2014 | 12.17 | 12.17 | 12.04 | 12.13 | 3,547,161 | -0.05(-0.43%) |
Dec 31, 2013 | 12.27 | 12.19 | 12.19 | 12.19 | 2,630,722 | -0.09(-0.70%) |
Dec 30, 2013 | 12.39 | 12.59 | 12.25 | 12.27 | 2,148,911 | -0.13(-1.04%) |
Dec 27, 2013 | 12.62 | 12.66 | 12.31 | 12.40 | 1,911,038 | -0.16(-1.24%) |
Dec 26, 2013 | 12.65 | 12.77 | 12.54 | 12.56 | 1,963,455 | -0.07(-0.55%) |
Dec 24, 2013 | 12.63 | 12.77 | 12.55 | 12.63 | 1,306,578 | +0.06(+0.48%) |
Dec 23, 2013 | 12.13 | 12.63 | 12.11 | 12.57 | 5,999,261 | +0.54(+4.52%) |
Dec 20, 2013 | 12.06 | 12.38 | 12.00 | 12.02 | 5,180,011 | -0.03(-0.29%) |
Dec 19, 2013 | 12.14 | 12.19 | 11.87 | 12.06 | 4,545,431 | -0.15(-1.20%) |
Dec 18, 2013 | 12.13 | 12.26 | 11.80 | 12.20 | 5,663,455 | +0.07(+0.57%) |
Dec 17, 2013 | 12.37 | 12.37 | 12.13 | 12.13 | 2,972,493 | -0.21(-1.68%) |
Dec 16, 2013 | 12.30 | 12.42 | 12.04 | 12.34 | 2,989,222 | +0.05(+0.42%) |
Dec 13, 2013 | 12.50 | 12.63 | 12.26 | 12.29 | 2,744,971 | -0.15(-1.18%) |
Dec 12, 2013 | 12.02 | 12.52 | 11.80 | 12.44 | 8,102,779 | +0.43(+3.59%) |
Dec 11, 2013 | 12.21 | 12.25 | 11.91 | 12.00 | 3,862,396 | -0.22(-1.83%) |
Dec 10, 2013 | 12.36 | 12.45 | 12.21 | 12.23 | 2,518,823 | -0.19(-1.53%) |
Dec 09, 2013 | 12.50 | 12.63 | 12.30 | 12.42 | 3,711,306 | -0.09(-0.76%) |
Dec 06, 2013 | 12.75 | 12.75 | 12.38 | 12.51 | 3,712,469 | -0.09(-0.75%) |
Dec 05, 2013 | 12.70 | 12.78 | 12.53 | 12.61 | 5,392,296 | +0.14(+1.11%) |
Dec 04, 2013 | 12.32 | 12.57 | 12.16 | 12.47 | 3,294,198 | +0.10(+0.84%) |
Dec 03, 2013 | 12.35 | 12.45 | 12.18 | 12.37 | 3,056,179 | -0.03(-0.21%) |
Dec 02, 2013 | 12.25 | 12.51 | 12.23 | 12.39 | 3,603,597 | +0.09(+0.70%) |
Nov 29, 2013 | 12.38 | 12.41 | 12.27 | 12.31 | 1,279,428 | -0.02(-0.14%) |
Nov 27, 2013 | 12.30 | 12.42 | 12.18 | 12.32 | 3,241,177 | +0.05(+0.42%) |
Nov 26, 2013 | 11.91 | 12.30 | 11.90 | 12.27 | 5,238,734 | +0.41(+3.42%) |
Nov 25, 2013 | 11.79 | 11.98 | 11.51 | 11.87 | 4,133,029 | +0.08(+0.66%) |
Nov 22, 2013 | 11.65 | 11.86 | 11.59 | 11.79 | 3,991,650 | +0.16(+1.33%) |
Nov 21, 2013 | 11.26 | 11.69 | 11.22 | 11.63 | 5,957,014 | +0.42(+3.71%) |
Nov 20, 2013 | 11.23 | 11.57 | 11.10 | 11.22 | 5,792,744 | +0.04(+0.39%) |
Nov 19, 2013 | 11.24 | 11.49 | 11.15 | 11.17 | 4,565,199 | -0.10(-0.92%) |
Nov 18, 2013 | 11.47 | 11.81 | 11.23 | 11.28 | 6,804,422 | -0.12(-1.06%) |
Nov 15, 2013 | 11.24 | 11.54 | 11.20 | 11.40 | 6,839,261 | +0.16(+1.38%) |
Nov 14, 2013 | 10.97 | 11.40 | 10.97 | 11.24 | 5,148,860 | +0.28(+2.52%) |
Nov 13, 2013 | 10.91 | 11.09 | 10.85 | 10.97 | 6,789,301 | -0.03(-0.31%) |
Nov 12, 2013 | 11.13 | 11.35 | 10.90 | 11.00 | 7,631,350 | -0.25(-2.22%) |
Nov 11, 2013 | 11.20 | 11.31 | 11.05 | 11.25 | 5,350,993 | +0.03(+0.31%) |
Nov 08, 2013 | 11.33 | 11.48 | 11.09 | 11.22 | 11,480,232 | -0.23(-2.03%) |
Nov 07, 2013 | 12.44 | 12.44 | 11.38 | 11.45 | 18,648,642 | -1.08(-8.61%) |
Nov 06, 2013 | 12.98 | 12.99 | 12.44 | 12.53 | 4,651,194 | -0.33(-2.55%) |
Nov 05, 2013 | 12.74 | 12.95 | 12.73 | 12.86 | 8,261,944 | +0.14(+1.09%) |
Nov 04, 2013 | 12.55 | 12.74 | 12.49 | 12.72 | 3,026,206 | +0.19(+1.51%) |