Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.32 | 13.52 | 13.15 | 13.20 | 30,665 | -0.36(-2.65%) |
Jan 30, 2014 | 13.41 | 14.01 | 13.35 | 13.56 | 21,970 | +0.25(+1.87%) |
Jan 29, 2014 | 13.52 | 13.52 | 12.89 | 13.31 | 21,187 | -0.30(-2.22%) |
Jan 28, 2014 | 13.74 | 13.88 | 13.35 | 13.61 | 29,312 | -0.08(-0.56%) |
Jan 27, 2014 | 14.02 | 14.02 | 13.60 | 13.69 | 26,407 | -0.21(-1.54%) |
Jan 24, 2014 | 14.03 | 14.33 | 13.82 | 13.90 | 28,138 | -0.20(-1.39%) |
Jan 23, 2014 | 13.98 | 14.32 | 13.92 | 14.10 | 23,602 | +0.01(+0.06%) |
Jan 22, 2014 | 14.08 | 14.27 | 13.93 | 14.09 | 22,347 | +0.08(+0.55%) |
Jan 21, 2014 | 14.04 | 14.11 | 13.88 | 14.01 | 24,538 | +0.12(+0.86%) |
Jan 17, 2014 | 14.25 | 13.89 | 13.89 | 13.89 | 30,335 | -0.31(-2.17%) |
Jan 16, 2014 | 13.97 | 14.33 | 13.97 | 14.20 | 52,990 | +0.24(+1.71%) |
Jan 15, 2014 | 13.44 | 14.00 | 13.44 | 13.96 | 87,785 | +0.52(+3.88%) |
Jan 14, 2014 | 13.68 | 13.69 | 13.33 | 13.44 | 25,219 | -0.21(-1.56%) |
Jan 13, 2014 | 12.90 | 13.83 | 12.85 | 13.65 | 41,549 | +0.56(+4.31%) |
Jan 10, 2014 | 13.16 | 13.72 | 12.65 | 13.09 | 26,176 | +0.03(+0.26%) |
Jan 09, 2014 | 13.11 | 13.18 | 12.93 | 13.05 | 23,144 | -0.12(-0.91%) |
Jan 08, 2014 | 13.70 | 13.70 | 13.12 | 13.17 | 9,238 | -0.50(-3.62%) |
Jan 07, 2014 | 13.61 | 13.80 | 13.60 | 13.67 | 30,609 | +0.12(+0.88%) |
Jan 06, 2014 | 13.81 | 13.81 | 13.20 | 13.55 | 25,928 | -0.01(-0.06%) |
Jan 03, 2014 | 13.11 | 13.57 | 12.98 | 13.56 | 28,249 | +0.43(+3.25%) |
Jan 02, 2014 | 13.36 | 13.41 | 13.06 | 13.13 | 26,313 | -0.30(-2.22%) |
Dec 31, 2013 | 13.53 | 13.43 | 13.43 | 13.43 | 16,749 | -0.05(-0.38%) |
Dec 30, 2013 | 13.61 | 13.66 | 13.48 | 13.48 | 5,817 | -0.14(-1.00%) |
Dec 27, 2013 | 13.67 | 13.67 | 13.40 | 13.62 | 12,725 | +0.01(+0.06%) |
Dec 26, 2013 | 13.83 | 13.83 | 13.55 | 13.61 | 13,852 | -0.20(-1.48%) |
Dec 24, 2013 | 13.83 | 13.83 | 13.66 | 13.81 | 11,600 | +0.00(+0.00%) |
Dec 23, 2013 | 13.79 | 13.83 | 13.55 | 13.81 | 28,749 | +0.07(+0.50%) |
Dec 20, 2013 | 13.63 | 13.75 | 13.63 | 13.75 | 113,507 | +0.18(+1.32%) |
Dec 19, 2013 | 13.49 | 13.61 | 13.49 | 13.57 | 20,534 | -0.10(-0.75%) |
Dec 18, 2013 | 13.25 | 13.68 | 13.25 | 13.67 | 34,774 | +0.45(+3.42%) |
Dec 17, 2013 | 13.07 | 13.38 | 12.93 | 13.22 | 23,370 | +0.21(+1.64%) |
Dec 16, 2013 | 12.64 | 13.02 | 12.64 | 13.00 | 22,125 | +0.12(+0.93%) |
Dec 13, 2013 | 12.61 | 12.97 | 12.50 | 12.88 | 23,068 | +0.28(+2.24%) |
Dec 12, 2013 | 12.34 | 12.70 | 12.28 | 12.60 | 25,901 | +0.24(+1.93%) |
Dec 11, 2013 | 12.44 | 12.47 | 12.32 | 12.36 | 27,406 | -0.03(-0.21%) |
Dec 10, 2013 | 12.29 | 12.44 | 12.13 | 12.39 | 26,540 | +0.12(+0.97%) |
Dec 09, 2013 | 12.34 | 12.38 | 12.02 | 12.27 | 61,151 | +0.00(+0.00%) |
Dec 06, 2013 | 12.02 | 12.38 | 11.78 | 12.27 | 0 | +0.38(+3.16%) |
Dec 05, 2013 | 12.27 | 12.35 | 11.80 | 11.89 | 0 | -0.33(-2.72%) |
Dec 04, 2013 | 12.06 | 12.39 | 11.95 | 12.23 | 0 | +0.09(+0.70%) |
Dec 03, 2013 | 12.02 | 12.28 | 11.95 | 12.14 | 0 | +0.03(+0.21%) |
Dec 02, 2013 | 12.50 | 12.58 | 12.04 | 12.12 | 0 | -0.37(-2.94%) |
Nov 29, 2013 | 12.52 | 12.59 | 12.38 | 12.48 | 0 | +0.06(+0.48%) |
Nov 27, 2013 | 12.41 | 12.65 | 12.31 | 12.42 | 0 | -0.01(-0.07%) |
Nov 26, 2013 | 12.54 | 12.59 | 12.33 | 12.43 | 0 | -0.05(-0.41%) |
Nov 25, 2013 | 12.57 | 12.57 | 12.26 | 12.48 | 37,081 | -0.09(-0.68%) |
Nov 22, 2013 | 12.59 | 12.59 | 12.21 | 12.57 | 0 | -0.03(-0.20%) |
Nov 21, 2013 | 12.59 | 12.59 | 12.37 | 12.59 | 17,544 | +0.01(+0.07%) |
Nov 20, 2013 | 12.41 | 12.58 | 12.21 | 12.58 | 0 | +0.19(+1.52%) |
Nov 19, 2013 | 12.50 | 12.50 | 12.21 | 12.40 | 40,038 | -0.14(-1.09%) |
Nov 18, 2013 | 12.50 | 12.72 | 12.29 | 12.53 | 0 | +0.25(+2.02%) |
Nov 15, 2013 | 12.12 | 12.50 | 12.12 | 12.29 | 0 | +0.26(+2.20%) |
Nov 14, 2013 | 11.98 | 12.14 | 11.98 | 12.02 | 0 | -0.06(-0.49%) |
Nov 12, 2013 | 12.46 | 13.22 | 12.05 | 12.08 | 0 | -0.38(-3.08%) |
Nov 11, 2013 | 12.76 | 12.78 | 12.40 | 12.47 | 0 | -0.36(-2.80%) |
Nov 08, 2013 | 13.05 | 13.31 | 12.65 | 12.82 | 0 | -0.24(-1.83%) |
Nov 07, 2013 | 13.48 | 13.66 | 12.96 | 13.06 | 27,729 | -0.16(-1.23%) |
Nov 06, 2013 | 13.28 | 13.40 | 13.22 | 13.22 | 71,510 | -0.03(-0.19%) |
Nov 05, 2013 | 13.29 | 13.57 | 13.22 | 13.25 | 0 | -0.07(-0.51%) |
Nov 04, 2013 | 13.14 | 13.39 | 13.00 | 13.32 | 17,046 | +0.18(+1.36%) |